Y.B Urban Renewal - Residential Development Ltd (TLV:YBRD)
Israel · Delayed Price · Currency is ILS · Price in ILA 725.00
-25.00 (-3.33%)
Last updated: Aug 4, 2025
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 738.80 | 705.60 | 695.00 | 704.40 | 704.40 | -4.66% | 2,017 |
| Aug 4, 2025 | 762.20 | 725.10 | 725.00 | 738.80 | 738.80 | -3.07% | 164 |
| Jul 31, 2025 | 758.10 | 770.00 | 750.00 | 762.20 | 762.20 | 0.54% | 922 |
| Jul 30, 2025 | 762.00 | 766.70 | 745.00 | 758.10 | 758.10 | -0.51% | 7,648 |
| Jul 29, 2025 | 767.30 | 767.00 | 731.20 | 762.00 | 762.00 | -0.69% | 6,016 |
| Jul 24, 2025 | 750.80 | 780.00 | 750.80 | 767.30 | 767.30 | 2.20% | 3,027 |
| Jul 23, 2025 | 736.40 | 760.00 | 733.00 | 750.80 | 750.80 | 1.96% | 3,917 |
| Jul 22, 2025 | 772.10 | 789.00 | 730.10 | 736.40 | 736.40 | -4.62% | 5,277 |
| Jul 21, 2025 | 718.90 | 799.80 | 700.00 | 772.10 | 772.10 | 7.40% | 49,301 |
| Jul 20, 2025 | 777.90 | 777.90 | 705.90 | 718.90 | 718.90 | 1.78% | 671 |
| Jul 17, 2025 | 725.20 | 799.70 | 700.10 | 706.30 | 706.30 | -2.61% | 10,713 |
| Jul 16, 2025 | 720.10 | 740.00 | 720.00 | 725.20 | 725.20 | 0.71% | 2,417 |
| Jul 15, 2025 | 708.70 | 742.60 | 681.80 | 720.10 | 720.10 | 1.61% | 1,625 |
| Jul 14, 2025 | 719.30 | 750.00 | 707.00 | 708.70 | 708.70 | -1.47% | 14,258 |
| Jul 13, 2025 | 729.90 | 719.90 | 710.00 | 719.30 | 719.30 | -1.45% | 825 |
| Jul 10, 2025 | 799.00 | 799.00 | 712.00 | 729.90 | 729.90 | -2.71% | 4,424 |
| Jul 9, 2025 | 720.00 | 823.00 | 740.00 | 750.20 | 750.20 | 4.19% | 13,454 |
| Jul 8, 2025 | 800.00 | 800.00 | 710.00 | 720.00 | 720.00 | 0.73% | 7,128 |
| Jul 7, 2025 | 749.80 | 749.80 | 700.00 | 714.80 | 714.80 | -1.57% | 15,725 |
| Jul 6, 2025 | 735.60 | 749.90 | 700.00 | 726.20 | 726.20 | -1.28% | 4,032 |
| Jul 3, 2025 | 724.30 | 735.70 | 650.00 | 735.60 | 735.60 | 1.56% | 54,244 |
| Jul 2, 2025 | 724.10 | 739.90 | 698.10 | 724.30 | 724.30 | 0.03% | 69 |
| Jul 1, 2025 | 699.00 | 747.90 | 625.00 | 724.10 | 724.10 | 3.59% | 16,981 |
| Jun 30, 2025 | 709.60 | 746.80 | 680.10 | 699.00 | 699.00 | 4.44% | 7,595 |
| Jun 29, 2025 | 709.80 | 709.80 | 657.20 | 669.30 | 669.30 | 4.38% | 1,548 |
| Jun 26, 2025 | 640.00 | 650.00 | 636.40 | 641.20 | 641.20 | 4.60% | 647 |
| Jun 25, 2025 | 619.00 | 695.00 | 600.40 | 613.00 | 613.00 | -0.36% | 17,889 |
| Jun 24, 2025 | 561.00 | 689.00 | 561.00 | 615.20 | 615.20 | 7.78% | 42,546 |
| Jun 23, 2025 | 586.40 | 588.90 | 560.00 | 570.80 | 570.80 | -2.66% | 2,199 |
| Jun 22, 2025 | 570.00 | 595.00 | 568.00 | 586.40 | 586.40 | 0.36% | 1,859 |
| Jun 19, 2025 | 598.60 | 587.70 | 574.10 | 584.30 | 584.30 | -2.39% | 910 |
| Jun 18, 2025 | 595.00 | 624.90 | 578.00 | 598.60 | 598.60 | 0.61% | 2,268 |
| Jun 17, 2025 | 607.90 | 633.50 | 595.00 | 595.00 | 595.00 | -2.12% | 10,371 |
| Jun 16, 2025 | 650.10 | 629.90 | 600.00 | 607.90 | 607.90 | -6.49% | 3,976 |
| Jun 15, 2025 | 633.50 | 669.00 | 633.00 | 650.10 | 650.10 | 2.62% | 556 |
| Jun 12, 2025 | 639.70 | 670.00 | 560.00 | 633.50 | 633.50 | -0.97% | 13,411 |
| Jun 11, 2025 | 678.10 | 689.90 | 580.20 | 639.70 | 639.70 | -5.66% | 19,497 |
| Jun 10, 2025 | 535.00 | 749.00 | 538.00 | 678.10 | 678.10 | 26.75% | 29,580 |
| Jun 9, 2025 | 516.00 | 535.00 | 535.00 | 535.00 | 535.00 | 3.68% | 400 |
| Jun 8, 2025 | 512.90 | 525.00 | 525.00 | 516.00 | 516.00 | 0.60% | 100 |
| Jun 5, 2025 | 512.20 | 599.90 | 489.00 | 512.90 | 512.90 | 0.14% | 2,733 |
| Jun 4, 2025 | 521.80 | 520.00 | 496.00 | 512.20 | 512.20 | -1.84% | 890 |
| Jun 3, 2025 | 499.30 | 530.00 | 500.00 | 521.80 | 521.80 | 4.51% | 2,233 |
| May 29, 2025 | 505.30 | 505.00 | 490.00 | 499.30 | 499.30 | -1.19% | 954 |
| May 28, 2025 | 494.00 | 530.00 | 500.00 | 505.30 | 505.30 | 2.29% | 1,941 |
| May 27, 2025 | 460.20 | 599.00 | 423.50 | 494.00 | 494.00 | 7.34% | 10,290 |
| May 26, 2025 | 470.00 | 470.00 | 436.80 | 460.20 | 460.20 | -2.09% | 2,777 |
| May 25, 2025 | 500.40 | 475.00 | 445.40 | 470.00 | 470.00 | -6.08% | 6,205 |
| May 22, 2025 | 508.70 | 510.00 | 482.10 | 500.40 | 500.40 | -5.17% | 3,332 |
| May 21, 2025 | 490.00 | 599.00 | 435.20 | 527.70 | 527.70 | 8.51% | 15,034 |