Payment Financial Technologies Ltd (TLV:PMNT)
Israel · Delayed Price · Currency is ILS · Price in ILA 373.10
-9.20 (-2.41%)
Aug 5, 2025, 5:24 PM IDT
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 382.30 | 382.30 | 373.10 | 375.80 | 375.80 | -1.70% | 812 |
| Aug 4, 2025 | 382.00 | 384.80 | 380.00 | 382.30 | 382.30 | 0.08% | 5,129 |
| Jul 31, 2025 | 379.40 | 384.70 | 379.40 | 382.00 | 382.00 | 0.69% | 110,167 |
| Jul 30, 2025 | 380.00 | 383.00 | 375.00 | 379.40 | 379.40 | -0.63% | 3,308 |
| Jul 29, 2025 | 375.50 | 382.00 | 375.50 | 381.80 | 381.80 | 1.68% | 6,445 |
| Jul 28, 2025 | 378.00 | 381.20 | 375.00 | 375.50 | 375.50 | -0.66% | 1,053 |
| Jul 27, 2025 | 383.70 | 383.70 | 375.40 | 378.00 | 378.00 | -1.49% | 29,790 |
| Jul 24, 2025 | 383.80 | 383.80 | 383.70 | 383.70 | 383.70 | -0.03% | 3,460 |
| Jul 23, 2025 | 380.10 | 384.00 | 380.10 | 383.80 | 383.80 | 0.97% | 4,064 |
| Jul 22, 2025 | 380.10 | 380.60 | 379.90 | 380.10 | 380.10 | - | 3,704 |
| Jul 21, 2025 | 377.80 | 384.70 | 377.80 | 380.10 | 380.10 | 0.61% | 14,111 |
| Jul 20, 2025 | 380.00 | 384.50 | 377.00 | 377.80 | 377.80 | -0.58% | 10,371 |
| Jul 17, 2025 | 379.90 | 380.00 | 379.90 | 380.00 | 380.00 | 0.03% | 3,272 |
| Jul 16, 2025 | 375.70 | 380.00 | 375.70 | 379.90 | 379.90 | 1.12% | 4,059 |
| Jul 15, 2025 | 372.50 | 381.60 | 372.50 | 375.70 | 375.70 | 0.86% | 78,443 |
| Jul 14, 2025 | 380.50 | 380.50 | 370.20 | 372.50 | 372.50 | -2.10% | 34,271 |
| Jul 13, 2025 | 380.10 | 386.80 | 380.10 | 380.50 | 380.50 | 0.11% | 22,727 |
| Jul 10, 2025 | 381.10 | 381.50 | 379.90 | 380.10 | 380.10 | -0.26% | 39,997 |
| Jul 9, 2025 | 381.00 | 381.30 | 381.00 | 381.10 | 381.10 | 0.03% | 3,915 |
| Jul 8, 2025 | 383.60 | 385.00 | 372.50 | 381.00 | 381.00 | -0.68% | 12,031 |
| Jul 7, 2025 | 384.20 | 390.00 | 375.00 | 383.60 | 383.60 | -0.16% | 61,514 |
| Jul 6, 2025 | 381.30 | 388.20 | 381.30 | 384.20 | 384.20 | 0.76% | 4,552 |
| Jul 3, 2025 | 372.50 | 384.60 | 370.00 | 381.30 | 381.30 | 2.36% | 15,541 |
| Jul 2, 2025 | 369.40 | 381.10 | 369.40 | 372.50 | 372.50 | 0.84% | 8,011 |
| Jul 1, 2025 | 368.00 | 385.20 | 359.90 | 369.40 | 369.40 | -0.38% | 47,380 |
| Jun 30, 2025 | 370.80 | 370.80 | 368.00 | 370.80 | 370.80 | - | 20,123 |
| Jun 29, 2025 | 375.80 | 380.00 | 367.00 | 370.80 | 370.80 | -1.33% | 18,974 |
| Jun 26, 2025 | 373.90 | 383.60 | 373.00 | 375.80 | 375.80 | 0.51% | 3,303 |
| Jun 25, 2025 | 382.70 | 382.70 | 373.90 | 373.90 | 373.90 | -2.30% | 2,006 |
| Jun 24, 2025 | 383.70 | 390.00 | 375.90 | 382.70 | 382.70 | -0.26% | 9,323 |
| Jun 23, 2025 | 383.70 | 383.70 | 374.10 | 383.70 | 383.70 | - | 22,913 |
| Jun 22, 2025 | 394.00 | 394.00 | 380.40 | 383.70 | 383.70 | 1.48% | 4,801 |
| Jun 19, 2025 | 373.90 | 378.30 | 373.90 | 378.10 | 378.10 | 1.12% | 829 |
| Jun 18, 2025 | 369.10 | 374.00 | 369.10 | 373.90 | 373.90 | 1.30% | 3,822 |
| Jun 17, 2025 | 358.00 | 404.50 | 358.00 | 369.10 | 369.10 | 3.27% | 7,835 |
| Jun 16, 2025 | 357.00 | 360.20 | 349.70 | 357.40 | 357.40 | 0.11% | 21,245 |
| Jun 15, 2025 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | - | 1,724 |
| Jun 12, 2025 | 366.40 | 366.40 | 357.00 | 357.00 | 357.00 | -2.57% | 4,283 |
| Jun 11, 2025 | 368.00 | 369.40 | 361.50 | 366.40 | 366.40 | -0.43% | 502 |
| Jun 10, 2025 | 376.00 | 376.00 | 368.00 | 368.00 | 368.00 | -2.13% | 24,846 |
| Jun 9, 2025 | 378.40 | 383.60 | 371.60 | 376.00 | 376.00 | -0.63% | 22,182 |
| Jun 8, 2025 | 386.00 | 386.00 | 375.00 | 378.40 | 378.40 | -1.97% | 5,771 |
| Jun 5, 2025 | 397.50 | 397.50 | 386.00 | 386.00 | 386.00 | -2.89% | 2,067 |
| Jun 4, 2025 | 406.10 | 406.10 | 388.10 | 397.50 | 397.50 | -2.12% | 1,858 |
| Jun 3, 2025 | 406.10 | 406.10 | 406.10 | 406.10 | 406.10 | - | 121 |
| May 29, 2025 | 406.40 | 406.40 | 402.00 | 406.10 | 406.10 | 1.35% | 2,518 |
| May 28, 2025 | 407.90 | 407.90 | 395.40 | 400.70 | 400.70 | 3.46% | 652 |
| May 27, 2025 | 409.50 | 409.50 | 375.00 | 387.30 | 387.30 | 0.60% | 4,219 |
| May 26, 2025 | 389.70 | 396.60 | 384.80 | 385.00 | 385.00 | -1.99% | 11,261 |
| May 25, 2025 | 390.20 | 395.00 | 390.20 | 392.80 | 387.70 | 0.67% | 530 |