Sade Real Estate-Y.S Ltd (TLV:SADE)
Israel · Delayed Price · Currency is ILS · Price in ILA 796.60
+2.20 (0.28%)
Last updated: Aug 4, 2025
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 796.60 | 796.60 | 750.00 | 793.20 | 793.20 | -0.19% | 271 |
| Aug 4, 2025 | 796.60 | 796.60 | 796.60 | 794.70 | 794.70 | 0.04% | 30 |
| Jul 31, 2025 | 796.60 | 770.00 | 770.00 | 794.40 | 794.40 | -0.28% | 27 |
| Jul 30, 2025 | 795.00 | 800.00 | 779.10 | 796.60 | 796.60 | 0.20% | 1,211 |
| Jul 29, 2025 | 726.40 | 799.00 | 730.00 | 795.00 | 795.00 | 9.44% | 9,541 |
| Jul 28, 2025 | 725.30 | 730.00 | 720.10 | 726.40 | 726.40 | 0.15% | 224 |
| Jul 27, 2025 | 723.00 | 730.00 | 723.00 | 725.30 | 725.30 | 0.32% | 3,375 |
| Jul 24, 2025 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | 4.37% | 4,876 |
| Jul 23, 2025 | 689.30 | 723.00 | 675.50 | 692.70 | 692.70 | 0.49% | 2,530 |
| Jul 22, 2025 | 688.90 | 690.00 | 690.00 | 689.30 | 689.30 | 0.06% | 105 |
| Jul 21, 2025 | 671.10 | 690.00 | 670.00 | 688.90 | 688.90 | 2.65% | 2,090 |
| Jul 20, 2025 | 689.30 | 689.80 | 620.40 | 671.10 | 671.10 | -2.64% | 801 |
| Jul 17, 2025 | 689.00 | 690.00 | 690.00 | 689.30 | 689.30 | 0.04% | 85 |
| Jul 16, 2025 | 690.00 | 690.00 | 689.00 | 689.00 | 689.00 | -0.10% | 525 |
| Jul 15, 2025 | 688.70 | 690.00 | 689.50 | 689.70 | 689.70 | 0.15% | 925 |
| Jul 14, 2025 | 688.70 | 689.50 | 680.00 | 688.70 | 688.70 | - | 1,034 |
| Jul 10, 2025 | 686.10 | 689.50 | 689.50 | 688.70 | 688.70 | 0.38% | 247 |
| Jul 9, 2025 | 684.70 | 690.00 | 690.00 | 686.10 | 686.10 | 0.20% | 82 |
| Jul 8, 2025 | 684.70 | 684.70 | 684.70 | 684.70 | 684.70 | - | 28 |
| Jul 7, 2025 | 684.50 | 690.00 | 630.00 | 684.70 | 684.70 | 0.03% | 242 |
| Jul 6, 2025 | 616.70 | 739.90 | 570.00 | 684.50 | 684.50 | 10.99% | 1,058 |
| Jul 3, 2025 | 615.20 | 648.00 | 615.20 | 616.70 | 616.70 | 0.24% | 255 |
| Jul 1, 2025 | 648.00 | 648.00 | 580.00 | 615.20 | 615.20 | 0.87% | 355 |
| Jun 30, 2025 | 610.00 | 610.00 | 609.00 | 609.90 | 609.90 | -0.02% | 2,116 |
| Jun 29, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | 100 |
| Jun 26, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 1.24% | 3,800 |
| Jun 25, 2025 | 604.00 | 609.90 | 600.00 | 602.50 | 602.50 | -0.25% | 1,000 |
| Jun 23, 2025 | 601.70 | 610.00 | 610.00 | 604.00 | 604.00 | 0.38% | 90 |
| Jun 22, 2025 | 593.00 | 648.00 | 593.00 | 601.70 | 601.70 | 1.50% | 716 |
| Jun 17, 2025 | 566.90 | 593.00 | 592.50 | 592.80 | 592.80 | 4.57% | 376 |
| Jun 16, 2025 | 565.20 | 593.00 | 536.90 | 566.90 | 566.90 | 0.30% | 2,210 |
| Jun 15, 2025 | 566.90 | 538.00 | 538.00 | 565.20 | 565.20 | -0.30% | 20 |
| Jun 12, 2025 | 564.50 | 596.70 | 500.00 | 566.90 | 566.90 | 0.43% | 4,639 |
| Jun 11, 2025 | 559.00 | 590.00 | 535.00 | 564.50 | 564.50 | 0.98% | 2,520 |
| Jun 10, 2025 | 544.00 | 585.00 | 543.10 | 559.00 | 559.00 | -2.22% | 2,395 |
| Jun 9, 2025 | 564.20 | 615.00 | 520.00 | 571.70 | 571.70 | 1.33% | 3,497 |
| Jun 8, 2025 | 579.30 | 614.90 | 530.10 | 564.20 | 564.20 | -2.61% | 3,725 |
| Jun 5, 2025 | 580.00 | 614.00 | 570.00 | 579.30 | 579.30 | -0.87% | 4,157 |
| Jun 4, 2025 | 542.10 | 940.00 | 542.10 | 584.40 | 584.40 | 10.49% | 2,253 |
| Jun 3, 2025 | 520.10 | 600.00 | 500.00 | 528.90 | 528.90 | 1.69% | 3,239 |
| May 29, 2025 | 527.50 | 527.50 | 520.00 | 520.10 | 520.10 | -1.40% | 992 |
| May 28, 2025 | 520.00 | 540.00 | 520.00 | 527.50 | 527.50 | 2.57% | 1,741 |
| May 27, 2025 | 522.60 | 529.00 | 500.00 | 514.30 | 514.30 | -1.59% | 1,895 |
| May 25, 2025 | 536.10 | 536.10 | 536.10 | 522.60 | 522.60 | 0.40% | 50 |
| May 22, 2025 | 539.50 | 540.00 | 516.50 | 520.50 | 520.50 | -3.52% | 400 |
| May 21, 2025 | 532.70 | 547.30 | 521.70 | 539.50 | 539.50 | 1.28% | 1,326 |
| May 20, 2025 | 516.50 | 540.00 | 516.50 | 532.70 | 532.70 | 0.51% | 373 |
| May 18, 2025 | 539.00 | 530.00 | 530.00 | 530.00 | 530.00 | -1.67% | 400 |
| May 13, 2025 | 531.80 | 540.00 | 519.00 | 539.00 | 539.00 | 1.35% | 10,735 |
| May 8, 2025 | 547.30 | 547.30 | 540.00 | 531.80 | 531.80 | 1.59% | 143 |