Maytronics Ltd. (TLV:MTRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 425.30
+2.90 (0.69%)
At close: Nov 27, 2025
Maytronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 422.40 | 427.00 | 415.50 | 425.30 | 425.30 | 0.69% | 153,012 |
| Nov 26, 2025 | 422.50 | 426.00 | 415.60 | 422.40 | 422.40 | 0.86% | 113,636 |
| Nov 25, 2025 | 433.00 | 436.30 | 416.70 | 418.80 | 418.80 | -2.97% | 163,725 |
| Nov 24, 2025 | 432.00 | 437.90 | 425.00 | 431.60 | 431.60 | 0.26% | 119,524 |
| Nov 23, 2025 | 413.70 | 430.50 | 413.60 | 430.50 | 430.50 | 4.06% | 196,092 |
| Nov 20, 2025 | 417.40 | 422.90 | 407.60 | 413.70 | 413.70 | -0.89% | 225,501 |
| Nov 19, 2025 | 427.10 | 434.10 | 412.00 | 417.40 | 417.40 | -2.18% | 197,254 |
| Nov 18, 2025 | 427.20 | 444.90 | 424.90 | 426.70 | 426.70 | -2.36% | 237,224 |
| Nov 17, 2025 | 450.00 | 469.00 | 435.00 | 437.00 | 437.00 | 1.96% | 1,238,675 |
| Nov 16, 2025 | 434.80 | 435.10 | 427.10 | 428.60 | 428.60 | -1.43% | 43,040 |
| Nov 13, 2025 | 411.90 | 459.90 | 408.90 | 434.80 | 434.80 | 5.56% | 380,653 |
| Nov 12, 2025 | 402.50 | 413.60 | 402.50 | 411.90 | 411.90 | 0.81% | 163,334 |
| Nov 11, 2025 | 409.00 | 413.00 | 405.00 | 408.60 | 408.60 | -0.10% | 160,013 |
| Nov 10, 2025 | 403.10 | 413.50 | 402.00 | 409.00 | 409.00 | 1.46% | 67,712 |
| Nov 9, 2025 | 404.20 | 406.00 | 402.00 | 403.10 | 403.10 | -0.27% | 34,067 |
| Nov 6, 2025 | 399.00 | 404.60 | 399.00 | 404.20 | 404.20 | -0.10% | 118,393 |
| Nov 5, 2025 | 394.50 | 406.70 | 391.50 | 404.60 | 404.60 | 2.56% | 144,764 |
| Nov 4, 2025 | 400.00 | 402.60 | 392.20 | 394.50 | 394.50 | -2.13% | 263,768 |
| Nov 3, 2025 | 406.70 | 409.00 | 401.50 | 403.10 | 403.10 | -0.89% | 116,720 |
| Nov 2, 2025 | 404.00 | 410.00 | 399.00 | 406.70 | 406.70 | 0.67% | 105,084 |
| Oct 30, 2025 | 407.50 | 411.00 | 403.30 | 404.00 | 404.00 | -0.86% | 108,532 |
| Oct 29, 2025 | 408.30 | 413.80 | 400.00 | 407.50 | 407.50 | -0.20% | 131,453 |
| Oct 28, 2025 | 413.20 | 416.40 | 407.00 | 408.30 | 408.30 | -1.19% | 83,059 |
| Oct 27, 2025 | 422.00 | 425.00 | 408.30 | 413.20 | 413.20 | -2.09% | 214,351 |
| Oct 26, 2025 | 424.70 | 428.00 | 417.00 | 422.00 | 422.00 | -0.64% | 102,549 |
| Oct 23, 2025 | 410.30 | 427.50 | 410.30 | 424.70 | 424.70 | 3.51% | 111,412 |
| Oct 22, 2025 | 423.90 | 429.00 | 410.30 | 410.30 | 410.30 | -3.21% | 425,884 |
| Oct 21, 2025 | 434.80 | 434.80 | 419.90 | 423.90 | 423.90 | -2.51% | 133,791 |
| Oct 20, 2025 | 429.60 | 437.90 | 424.90 | 434.80 | 434.80 | 1.21% | 54,951 |
| Oct 19, 2025 | 442.00 | 446.70 | 422.70 | 429.60 | 429.60 | -2.78% | 137,673 |
| Oct 16, 2025 | 450.70 | 456.00 | 441.50 | 441.90 | 441.90 | -1.95% | 79,057 |
| Oct 15, 2025 | 451.00 | 457.60 | 445.40 | 450.70 | 450.70 | -0.07% | 119,279 |
| Oct 12, 2025 | 455.00 | 458.70 | 444.40 | 451.00 | 451.00 | 0.53% | 95,761 |
| Oct 9, 2025 | 462.00 | 474.00 | 445.00 | 448.60 | 448.60 | -1.17% | 184,108 |
| Oct 8, 2025 | 465.50 | 465.50 | 451.50 | 453.90 | 453.90 | -2.49% | 89,143 |
| Oct 5, 2025 | 483.00 | 483.00 | 462.00 | 465.50 | 465.50 | 0.32% | 110,442 |
| Sep 30, 2025 | 456.70 | 466.90 | 447.40 | 464.00 | 464.00 | 2.68% | 201,719 |
| Sep 29, 2025 | 445.80 | 454.40 | 434.30 | 451.90 | 451.90 | 1.37% | 116,015 |
| Sep 28, 2025 | 423.10 | 451.70 | 423.10 | 445.80 | 445.80 | 5.19% | 128,771 |
| Sep 25, 2025 | 428.60 | 434.80 | 422.30 | 423.80 | 423.80 | -1.12% | 116,619 |
| Sep 21, 2025 | 430.10 | 444.00 | 427.80 | 428.60 | 428.60 | -1.04% | 71,539 |
| Sep 18, 2025 | 437.60 | 449.40 | 430.50 | 433.10 | 433.10 | -1.03% | 195,103 |
| Sep 17, 2025 | 437.60 | 451.00 | 430.00 | 437.60 | 437.60 | - | 153,441 |
| Sep 16, 2025 | 443.20 | 445.00 | 429.00 | 437.60 | 437.60 | -1.26% | 158,772 |
| Sep 15, 2025 | 473.80 | 474.30 | 438.40 | 443.20 | 443.20 | -3.40% | 157,834 |
| Sep 14, 2025 | 461.00 | 474.00 | 456.50 | 458.80 | 458.80 | -1.27% | 55,981 |
| Sep 11, 2025 | 475.80 | 475.80 | 462.00 | 464.70 | 464.70 | -2.33% | 185,628 |
| Sep 10, 2025 | 482.50 | 488.90 | 468.20 | 475.80 | 475.80 | -1.39% | 227,108 |
| Sep 9, 2025 | 458.00 | 488.90 | 457.90 | 482.50 | 482.50 | 2.73% | 483,867 |
| Sep 8, 2025 | 469.60 | 475.00 | 461.80 | 469.70 | 469.70 | 0.02% | 138,659 |