Phinergy Ltd. (TLV:PNRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 195.00
-7.90 (-3.89%)
Aug 6, 2025, 2:45 PM IDT
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 245.00 | 255.00 | 196.00 | 202.90 | 202.90 | -15.88% | 1,311,109 |
| Aug 4, 2025 | 231.00 | 249.00 | 229.30 | 241.20 | 241.20 | 4.33% | 830,821 |
| Jul 31, 2025 | 234.20 | 254.00 | 225.00 | 231.20 | 231.20 | -1.28% | 1,135,892 |
| Jul 30, 2025 | 240.00 | 279.00 | 226.00 | 234.20 | 234.20 | -4.80% | 2,138,871 |
| Jul 29, 2025 | 290.00 | 296.50 | 234.00 | 246.00 | 246.00 | -14.70% | 3,094,642 |
| Jul 28, 2025 | 275.00 | 298.00 | 265.00 | 288.40 | 288.40 | 14.31% | 5,389,971 |
| Jul 27, 2025 | 198.00 | 255.30 | 198.00 | 252.30 | 252.30 | 35.35% | 2,756,439 |
| Jul 24, 2025 | 175.10 | 198.00 | 175.10 | 186.40 | 186.40 | 3.44% | 479,178 |
| Jul 23, 2025 | 156.20 | 187.20 | 156.20 | 180.20 | 180.20 | 15.36% | 438,695 |
| Jul 22, 2025 | 153.30 | 159.40 | 153.30 | 156.20 | 156.20 | 1.89% | 207,550 |
| Jul 21, 2025 | 159.50 | 159.50 | 149.30 | 153.30 | 153.30 | 2.75% | 393,279 |
| Jul 20, 2025 | 143.00 | 154.60 | 142.00 | 149.20 | 149.20 | 7.18% | 425,299 |
| Jul 17, 2025 | 126.90 | 150.10 | 126.90 | 139.20 | 139.20 | 9.69% | 506,753 |
| Jul 16, 2025 | 133.00 | 133.00 | 124.50 | 126.90 | 126.90 | -2.46% | 132,318 |
| Jul 15, 2025 | 115.10 | 134.00 | 115.10 | 130.10 | 130.10 | 13.03% | 347,760 |
| Jul 14, 2025 | 115.70 | 117.90 | 114.00 | 115.10 | 115.10 | -0.52% | 1,479,048 |
| Jul 13, 2025 | 110.00 | 116.90 | 107.00 | 115.70 | 115.70 | 16.28% | 949,609 |
| Jul 10, 2025 | 98.00 | 112.00 | 97.00 | 99.50 | 99.50 | 1.53% | 1,560,151 |
| Jul 9, 2025 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | - | 120,481 |
| Jul 8, 2025 | 96.30 | 98.20 | 95.00 | 98.00 | 98.00 | 1.77% | 273,480 |
| Jul 7, 2025 | 94.00 | 96.40 | 94.00 | 96.30 | 96.30 | 2.77% | 17,150 |
| Jul 6, 2025 | 92.80 | 96.20 | 91.90 | 93.70 | 93.70 | 0.97% | 27,728 |
| Jul 3, 2025 | 91.10 | 94.60 | 91.10 | 92.80 | 92.80 | 1.87% | 87,448 |
| Jul 2, 2025 | 87.90 | 94.10 | 84.00 | 91.10 | 91.10 | 3.64% | 95,003 |
| Jul 1, 2025 | 95.00 | 104.20 | 86.10 | 87.90 | 87.90 | -1.35% | 848,740 |
| Jun 30, 2025 | 90.40 | 97.00 | 87.50 | 89.10 | 89.10 | -1.44% | 320,951 |
| Jun 29, 2025 | 83.40 | 98.00 | 83.40 | 90.40 | 90.40 | 8.39% | 32,261 |
| Jun 26, 2025 | 83.70 | 83.70 | 83.10 | 83.40 | 83.40 | -0.36% | 17,774 |
| Jun 25, 2025 | 83.00 | 83.90 | 82.10 | 83.70 | 83.70 | -0.24% | 116,959 |
| Jun 24, 2025 | 88.40 | 88.40 | 81.60 | 83.90 | 83.90 | -5.09% | 163,496 |
| Jun 23, 2025 | 96.60 | 96.60 | 87.60 | 88.40 | 88.40 | -8.49% | 468,838 |
| Jun 22, 2025 | 96.90 | 98.30 | 94.00 | 96.60 | 96.60 | -0.31% | 335,049 |
| Jun 19, 2025 | 98.90 | 98.90 | 95.30 | 96.90 | 96.90 | -3.29% | 53,053 |
| Jun 18, 2025 | 103.60 | 103.60 | 99.00 | 100.20 | 100.20 | -3.28% | 57,859 |
| Jun 17, 2025 | 109.00 | 109.00 | 102.80 | 103.60 | 103.60 | 0.48% | 38,239 |
| Jun 16, 2025 | 105.70 | 109.60 | 102.30 | 103.10 | 103.10 | -2.46% | 68,484 |
| Jun 15, 2025 | 108.20 | 108.20 | 102.00 | 105.70 | 105.70 | -2.31% | 87,188 |
| Jun 12, 2025 | 109.00 | 120.00 | 106.60 | 108.20 | 108.20 | -0.73% | 890,844 |
| Jun 11, 2025 | 107.70 | 112.00 | 107.70 | 109.00 | 109.00 | 1.21% | 153,385 |
| Jun 10, 2025 | 109.30 | 109.30 | 105.20 | 107.70 | 107.70 | -1.46% | 30,523 |
| Jun 9, 2025 | 110.30 | 111.30 | 105.00 | 109.30 | 109.30 | -0.91% | 191,242 |
| Jun 8, 2025 | 110.00 | 111.50 | 109.90 | 110.30 | 110.30 | -1.69% | 27,801 |
| Jun 5, 2025 | 110.00 | 113.90 | 110.00 | 112.20 | 112.20 | 0.54% | 39,567 |
| Jun 4, 2025 | 115.30 | 115.30 | 110.00 | 111.60 | 111.60 | -3.21% | 8,435 |
| Jun 3, 2025 | 112.90 | 126.00 | 112.90 | 115.30 | 115.30 | 2.13% | 12,796 |
| May 29, 2025 | 114.40 | 114.40 | 111.00 | 112.90 | 112.90 | -1.31% | 69,585 |
| May 28, 2025 | 113.20 | 115.20 | 113.20 | 114.40 | 114.40 | -0.69% | 8,732 |
| May 27, 2025 | 118.80 | 118.80 | 111.30 | 115.20 | 115.20 | -3.03% | 25,155 |
| May 26, 2025 | 119.30 | 120.30 | 116.10 | 118.80 | 118.80 | -1.25% | 82,986 |
| May 25, 2025 | 127.10 | 127.10 | 118.00 | 120.30 | 120.30 | -5.35% | 51,880 |