Summit Real Estate Holdings Ltd (TLV:SMT)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,080.00
-241.00 (-3.81%)
Aug 5, 2025, 4:46 PM IDT
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 6,300.00 | 6,348.00 | 6,022.00 | 6,155.00 | 6,155.00 | -2.63% | 194,531 |
| Aug 4, 2025 | 6,441.00 | 6,480.00 | 6,224.00 | 6,321.00 | 6,321.00 | -2.26% | 107,230 |
| Jul 31, 2025 | 6,402.00 | 6,501.00 | 6,402.00 | 6,467.00 | 6,467.00 | 1.02% | 76,230 |
| Jul 30, 2025 | 6,533.00 | 6,568.00 | 6,355.00 | 6,402.00 | 6,402.00 | -2.20% | 103,242 |
| Jul 29, 2025 | 6,550.00 | 6,659.00 | 6,475.00 | 6,546.00 | 6,546.00 | -0.97% | 60,605 |
| Jul 28, 2025 | 6,393.00 | 6,637.00 | 6,393.00 | 6,610.00 | 6,610.00 | 3.39% | 110,812 |
| Jul 27, 2025 | 6,464.00 | 6,464.00 | 6,262.00 | 6,393.00 | 6,393.00 | -1.10% | 39,038 |
| Jul 24, 2025 | 6,374.00 | 6,724.00 | 6,300.00 | 6,464.00 | 6,464.00 | 8.09% | 137,388 |
| Jul 23, 2025 | 5,960.00 | 6,085.00 | 5,960.00 | 5,980.00 | 5,980.00 | 0.34% | 40,051 |
| Jul 22, 2025 | 5,900.00 | 6,069.00 | 5,900.00 | 5,960.00 | 5,960.00 | 1.02% | 63,935 |
| Jul 21, 2025 | 5,795.00 | 5,924.00 | 5,700.00 | 5,900.00 | 5,900.00 | 2.97% | 49,091 |
| Jul 20, 2025 | 5,760.00 | 5,833.00 | 5,650.00 | 5,730.00 | 5,730.00 | -0.52% | 15,882 |
| Jul 17, 2025 | 5,868.00 | 5,924.00 | 5,751.00 | 5,760.00 | 5,760.00 | -0.40% | 55,943 |
| Jul 16, 2025 | 5,844.00 | 5,873.00 | 5,744.00 | 5,783.00 | 5,783.00 | -1.04% | 78,666 |
| Jul 15, 2025 | 5,825.00 | 5,976.00 | 5,727.00 | 5,844.00 | 5,844.00 | 0.33% | 79,700 |
| Jul 14, 2025 | 5,699.00 | 5,880.00 | 5,657.00 | 5,825.00 | 5,825.00 | 0.57% | 68,270 |
| Jul 13, 2025 | 6,009.00 | 6,009.00 | 5,792.00 | 5,792.00 | 5,792.00 | -3.61% | 17,317 |
| Jul 10, 2025 | 6,024.00 | 6,037.00 | 5,942.00 | 6,009.00 | 6,009.00 | 0.15% | 57,334 |
| Jul 9, 2025 | 5,801.00 | 6,128.00 | 5,801.00 | 6,000.00 | 6,000.00 | -0.40% | 81,105 |
| Jul 8, 2025 | 6,083.00 | 6,202.00 | 5,806.00 | 6,024.00 | 6,024.00 | -0.97% | 105,135 |
| Jul 7, 2025 | 6,200.00 | 6,278.00 | 6,022.00 | 6,083.00 | 6,083.00 | -1.89% | 93,341 |
| Jul 6, 2025 | 6,220.00 | 6,339.00 | 6,200.00 | 6,200.00 | 6,200.00 | -0.32% | 23,761 |
| Jul 3, 2025 | 6,226.00 | 6,375.00 | 6,128.00 | 6,220.00 | 6,220.00 | -0.16% | 63,796 |
| Jul 2, 2025 | 6,129.00 | 6,250.00 | 6,129.00 | 6,230.00 | 6,230.00 | 1.65% | 89,860 |
| Jul 1, 2025 | 6,127.00 | 6,291.00 | 6,065.00 | 6,129.00 | 6,129.00 | 0.03% | 77,219 |
| Jun 30, 2025 | 6,050.00 | 6,216.00 | 6,050.00 | 6,127.00 | 6,127.00 | -0.36% | 57,631 |
| Jun 29, 2025 | 5,915.00 | 6,149.00 | 5,914.00 | 6,149.00 | 6,149.00 | 3.96% | 38,894 |
| Jun 26, 2025 | 5,821.00 | 5,915.00 | 5,750.00 | 5,915.00 | 5,915.00 | 0.20% | 49,163 |
| Jun 25, 2025 | 5,953.00 | 6,000.00 | 5,885.00 | 5,903.00 | 5,903.00 | -0.44% | 73,952 |
| Jun 24, 2025 | 5,810.00 | 6,004.00 | 5,810.00 | 5,929.00 | 5,929.00 | 2.35% | 90,202 |
| Jun 23, 2025 | 5,812.00 | 5,812.00 | 5,659.00 | 5,793.00 | 5,793.00 | -0.33% | 49,446 |
| Jun 22, 2025 | 5,857.00 | 5,990.00 | 5,770.00 | 5,812.00 | 5,812.00 | 2.20% | 59,171 |
| Jun 19, 2025 | 5,620.00 | 5,808.00 | 5,587.00 | 5,687.00 | 5,687.00 | 1.19% | 89,614 |
| Jun 18, 2025 | 5,632.00 | 5,689.00 | 5,561.00 | 5,620.00 | 5,620.00 | -0.21% | 62,713 |
| Jun 17, 2025 | 5,568.00 | 5,749.00 | 5,447.00 | 5,632.00 | 5,632.00 | 1.15% | 56,864 |
| Jun 16, 2025 | 5,133.00 | 5,661.00 | 5,133.00 | 5,568.00 | 5,568.00 | 8.47% | 70,309 |
| Jun 15, 2025 | 5,219.00 | 5,386.00 | 5,133.00 | 5,133.00 | 5,133.00 | -2.64% | 17,670 |
| Jun 12, 2025 | 5,283.00 | 5,391.00 | 5,250.00 | 5,272.00 | 5,272.00 | -3.48% | 84,312 |
| Jun 11, 2025 | 5,218.00 | 5,587.00 | 5,168.00 | 5,462.00 | 5,462.00 | 4.68% | 40,680 |
| Jun 10, 2025 | 5,362.00 | 5,362.00 | 5,211.00 | 5,218.00 | 5,218.00 | -2.69% | 39,137 |
| Jun 9, 2025 | 5,355.00 | 5,410.00 | 5,288.00 | 5,362.00 | 5,362.00 | 0.19% | 26,109 |
| Jun 8, 2025 | 5,539.00 | 5,557.00 | 5,324.00 | 5,352.00 | 5,352.00 | -3.62% | 22,077 |
| Jun 5, 2025 | 5,325.00 | 5,603.00 | 5,231.00 | 5,553.00 | 5,539.48 | 4.28% | 42,332 |
| Jun 4, 2025 | 5,347.00 | 5,389.00 | 5,300.00 | 5,325.00 | 5,312.03 | -0.41% | 23,382 |
| Jun 3, 2025 | 5,356.00 | 5,447.00 | 5,319.00 | 5,347.00 | 5,333.98 | -0.17% | 18,097 |
| May 29, 2025 | 5,461.00 | 5,551.00 | 5,356.00 | 5,356.00 | 5,342.96 | 0.02% | 50,437 |
| May 28, 2025 | 5,406.00 | 5,406.00 | 5,298.00 | 5,355.00 | 5,341.96 | -0.94% | 17,410 |
| May 27, 2025 | 5,448.00 | 5,454.00 | 5,320.00 | 5,406.00 | 5,392.83 | -0.06% | 19,689 |
| May 26, 2025 | 5,202.00 | 5,507.00 | 5,145.00 | 5,409.00 | 5,395.83 | 4.28% | 49,127 |
| May 25, 2025 | 5,184.00 | 5,218.00 | 5,142.00 | 5,187.00 | 5,174.37 | 0.06% | 14,971 |