Maytronics Ltd. (TLV:MTRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 274.90
-5.30 (-1.89%)
May 15, 2026, 1:44 PM IDT
Maytronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 278.80 | 286.70 | 277.20 | 280.00 | - | -0.21% | 985,126 |
| May 13, 2026 | 279.90 | 288.00 | 279.30 | 280.60 | 280.60 | 0.25% | 128,874 |
| May 12, 2026 | 280.00 | 283.60 | 278.50 | 279.90 | 279.90 | -1.37% | 161,367 |
| May 11, 2026 | 285.00 | 294.00 | 282.20 | 283.80 | 283.80 | -1.18% | 65,358 |
| May 8, 2026 | 283.00 | 291.80 | 283.00 | 287.20 | 287.20 | 1.48% | 49,902 |
| May 7, 2026 | 308.80 | 308.80 | 283.00 | 283.00 | 283.00 | -5.26% | 90,393 |
| May 6, 2026 | 307.50 | 316.10 | 294.20 | 298.70 | 298.70 | -2.86% | 176,350 |
| May 5, 2026 | 313.40 | 317.70 | 302.00 | 307.50 | 307.50 | -1.88% | 86,469 |
| May 4, 2026 | 311.00 | 320.20 | 310.00 | 313.40 | 313.40 | 1.06% | 208,243 |
| May 1, 2026 | 306.60 | 314.00 | 306.20 | 310.10 | 310.10 | 1.14% | 43,280 |
| Apr 30, 2026 | 315.80 | 315.80 | 303.00 | 306.60 | 306.60 | -2.91% | 124,623 |
| Apr 29, 2026 | 305.20 | 319.80 | 304.80 | 315.80 | 315.80 | 3.47% | 73,368 |
| Apr 28, 2026 | 321.90 | 323.00 | 304.90 | 305.20 | 305.20 | -5.19% | 110,904 |
| Apr 27, 2026 | 333.00 | 338.60 | 310.00 | 321.90 | 321.90 | -2.04% | 304,379 |
| Apr 24, 2026 | 325.20 | 338.90 | 318.00 | 328.60 | 328.60 | 1.05% | 154,160 |
| Apr 23, 2026 | 314.00 | 341.20 | 314.00 | 325.20 | 325.20 | 3.47% | 488,707 |
| Apr 20, 2026 | 295.00 | 325.00 | 293.00 | 314.30 | 314.30 | 8.53% | 356,377 |
| Apr 17, 2026 | 286.90 | 296.90 | 286.90 | 289.60 | 289.60 | 0.94% | 25,007 |
| Apr 16, 2026 | 309.90 | 309.90 | 282.20 | 286.90 | 286.90 | -5.38% | 143,229 |
| Apr 15, 2026 | 285.90 | 309.10 | 285.90 | 303.20 | 303.20 | 6.05% | 283,918 |
| Apr 14, 2026 | 287.00 | 298.00 | 279.30 | 285.90 | 285.90 | 0.25% | 258,444 |
| Apr 13, 2026 | 263.30 | 290.00 | 260.10 | 285.20 | 285.20 | 8.32% | 376,342 |
| Apr 10, 2026 | 261.50 | 267.90 | 261.50 | 263.30 | 263.30 | 0.69% | 179,436 |
| Apr 9, 2026 | 249.30 | 289.00 | 249.30 | 261.50 | 261.50 | 4.89% | 705,588 |
| Apr 6, 2026 | 267.70 | 268.00 | 245.00 | 249.30 | 249.30 | -5.92% | 756,105 |
| Apr 3, 2026 | 241.00 | 278.10 | 240.00 | 265.00 | 265.00 | -16.67% | 1,126,718 |
| Mar 31, 2026 | 327.70 | 328.70 | 318.00 | 318.00 | 318.00 | -2.96% | 400,940 |
| Mar 30, 2026 | 326.70 | 333.40 | 321.00 | 327.70 | 327.70 | 0.31% | 168,294 |
| Mar 27, 2026 | 330.20 | 335.00 | 324.00 | 326.70 | 326.70 | -1.06% | 63,704 |
| Mar 26, 2026 | 325.00 | 338.60 | 325.00 | 330.20 | 330.20 | -0.15% | 150,700 |
| Mar 25, 2026 | 339.90 | 341.20 | 328.60 | 330.70 | 330.70 | -2.71% | 72,076 |
| Mar 24, 2026 | 343.10 | 344.50 | 336.70 | 339.90 | 339.90 | -0.93% | 56,362 |
| Mar 23, 2026 | 333.00 | 344.40 | 325.00 | 343.10 | 343.10 | 3.03% | 179,526 |
| Mar 20, 2026 | 331.30 | 340.00 | 331.30 | 333.00 | 333.00 | -1.16% | 44,532 |
| Mar 19, 2026 | 321.80 | 338.00 | 321.00 | 336.90 | 336.90 | 4.69% | 170,091 |
| Mar 18, 2026 | 323.00 | 335.00 | 320.40 | 321.80 | 321.80 | 1.10% | 178,408 |
| Mar 17, 2026 | 324.90 | 325.80 | 315.00 | 318.30 | 318.30 | -2.03% | 166,733 |
| Mar 16, 2026 | 337.80 | 341.10 | 317.10 | 324.90 | 324.90 | -3.82% | 588,916 |
| Mar 13, 2026 | 339.80 | 343.10 | 336.60 | 337.80 | 337.80 | -0.59% | 274,908 |
| Mar 12, 2026 | 342.40 | 343.50 | 339.00 | 339.80 | 339.80 | -0.76% | 138,562 |
| Mar 11, 2026 | 348.30 | 348.30 | 340.60 | 342.40 | 342.40 | -0.52% | 50,589 |
| Mar 10, 2026 | 346.80 | 348.30 | 342.20 | 344.20 | 344.20 | -0.75% | 91,327 |
| Mar 9, 2026 | 344.00 | 348.00 | 340.10 | 346.80 | 346.80 | 0.90% | 266,827 |
| Mar 6, 2026 | 344.70 | 347.70 | 342.00 | 343.70 | 343.70 | -0.29% | 40,849 |
| Mar 5, 2026 | 350.00 | 350.10 | 344.10 | 344.70 | 344.70 | -1.51% | 125,951 |
| Mar 4, 2026 | 349.90 | 353.00 | 347.20 | 350.00 | 350.00 | 0.03% | 127,748 |
| Mar 2, 2026 | 346.50 | 356.10 | 338.00 | 349.90 | 349.90 | -0.17% | 120,362 |
| Feb 27, 2026 | 365.00 | 365.00 | 349.90 | 350.50 | 350.50 | -3.97% | 69,570 |
| Feb 26, 2026 | 380.00 | 380.00 | 364.00 | 365.00 | 365.00 | -3.82% | 178,785 |
| Feb 25, 2026 | 360.00 | 379.50 | 352.00 | 379.50 | 379.50 | 5.42% | 1,033,916 |