Maytronics Ltd. (TLV:MTRN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 429.50
-15.10 (-3.40%)
At close: Dec 4, 2025
Maytronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 443.10 | 446.80 | 425.00 | 429.50 | 429.50 | -3.40% | 193,109 |
| Dec 3, 2025 | 450.00 | 453.00 | 443.30 | 444.60 | 444.60 | -1.46% | 104,736 |
| Dec 2, 2025 | 450.00 | 462.00 | 439.00 | 451.20 | 451.20 | 0.27% | 300,067 |
| Dec 1, 2025 | 410.30 | 470.00 | 399.90 | 450.00 | 450.00 | 6.91% | 1,666,660 |
| Nov 30, 2025 | 412.00 | 438.00 | 412.00 | 420.90 | 420.90 | -1.03% | 176,072 |
| Nov 27, 2025 | 422.40 | 427.00 | 415.50 | 425.30 | 425.30 | 0.69% | 153,012 |
| Nov 26, 2025 | 422.50 | 426.00 | 415.60 | 422.40 | 422.40 | 0.86% | 113,636 |
| Nov 25, 2025 | 433.00 | 436.30 | 416.70 | 418.80 | 418.80 | -2.97% | 163,725 |
| Nov 24, 2025 | 432.00 | 437.90 | 425.00 | 431.60 | 431.60 | 0.26% | 119,524 |
| Nov 23, 2025 | 413.70 | 430.50 | 413.60 | 430.50 | 430.50 | 4.06% | 196,092 |
| Nov 20, 2025 | 417.40 | 422.90 | 407.60 | 413.70 | 413.70 | -0.89% | 225,501 |
| Nov 19, 2025 | 427.10 | 434.10 | 412.00 | 417.40 | 417.40 | -2.18% | 197,254 |
| Nov 18, 2025 | 427.20 | 444.90 | 424.90 | 426.70 | 426.70 | -2.36% | 237,224 |
| Nov 17, 2025 | 450.00 | 469.00 | 435.00 | 437.00 | 437.00 | 1.96% | 1,238,675 |
| Nov 16, 2025 | 434.80 | 435.10 | 427.10 | 428.60 | 428.60 | -1.43% | 43,040 |
| Nov 13, 2025 | 411.90 | 459.90 | 408.90 | 434.80 | 434.80 | 5.56% | 380,653 |
| Nov 12, 2025 | 402.50 | 413.60 | 402.50 | 411.90 | 411.90 | 0.81% | 163,334 |
| Nov 11, 2025 | 409.00 | 413.00 | 405.00 | 408.60 | 408.60 | -0.10% | 160,013 |
| Nov 10, 2025 | 403.10 | 413.50 | 402.00 | 409.00 | 409.00 | 1.46% | 67,712 |
| Nov 9, 2025 | 404.20 | 406.00 | 402.00 | 403.10 | 403.10 | -0.27% | 34,067 |
| Nov 6, 2025 | 399.00 | 404.60 | 399.00 | 404.20 | 404.20 | -0.10% | 118,393 |
| Nov 5, 2025 | 394.50 | 406.70 | 391.50 | 404.60 | 404.60 | 2.56% | 144,764 |
| Nov 4, 2025 | 400.00 | 402.60 | 392.20 | 394.50 | 394.50 | -2.13% | 263,768 |
| Nov 3, 2025 | 406.70 | 409.00 | 401.50 | 403.10 | 403.10 | -0.89% | 116,720 |
| Nov 2, 2025 | 404.00 | 410.00 | 399.00 | 406.70 | 406.70 | 0.67% | 105,084 |
| Oct 30, 2025 | 407.50 | 411.00 | 403.30 | 404.00 | 404.00 | -0.86% | 108,532 |
| Oct 29, 2025 | 408.30 | 413.80 | 400.00 | 407.50 | 407.50 | -0.20% | 131,453 |
| Oct 28, 2025 | 413.20 | 416.40 | 407.00 | 408.30 | 408.30 | -1.19% | 83,059 |
| Oct 27, 2025 | 422.00 | 425.00 | 408.30 | 413.20 | 413.20 | -2.09% | 214,351 |
| Oct 26, 2025 | 424.70 | 428.00 | 417.00 | 422.00 | 422.00 | -0.64% | 102,549 |
| Oct 23, 2025 | 410.30 | 427.50 | 410.30 | 424.70 | 424.70 | 3.51% | 111,412 |
| Oct 22, 2025 | 423.90 | 429.00 | 410.30 | 410.30 | 410.30 | -3.21% | 425,884 |
| Oct 21, 2025 | 434.80 | 434.80 | 419.90 | 423.90 | 423.90 | -2.51% | 133,791 |
| Oct 20, 2025 | 429.60 | 437.90 | 424.90 | 434.80 | 434.80 | 1.21% | 54,951 |
| Oct 19, 2025 | 442.00 | 446.70 | 422.70 | 429.60 | 429.60 | -2.78% | 137,673 |
| Oct 16, 2025 | 450.70 | 456.00 | 441.50 | 441.90 | 441.90 | -1.95% | 79,057 |
| Oct 15, 2025 | 451.00 | 457.60 | 445.40 | 450.70 | 450.70 | -0.07% | 119,279 |
| Oct 12, 2025 | 455.00 | 458.70 | 444.40 | 451.00 | 451.00 | 0.53% | 95,761 |
| Oct 9, 2025 | 462.00 | 474.00 | 445.00 | 448.60 | 448.60 | -1.17% | 184,108 |
| Oct 8, 2025 | 465.50 | 465.50 | 451.50 | 453.90 | 453.90 | -2.49% | 89,143 |
| Oct 5, 2025 | 483.00 | 483.00 | 462.00 | 465.50 | 465.50 | 0.32% | 110,442 |
| Sep 30, 2025 | 456.70 | 466.90 | 447.40 | 464.00 | 464.00 | 2.68% | 201,719 |
| Sep 29, 2025 | 445.80 | 454.40 | 434.30 | 451.90 | 451.90 | 1.37% | 116,015 |
| Sep 28, 2025 | 423.10 | 451.70 | 423.10 | 445.80 | 445.80 | 5.19% | 128,771 |
| Sep 25, 2025 | 428.60 | 434.80 | 422.30 | 423.80 | 423.80 | -1.12% | 116,619 |
| Sep 21, 2025 | 430.10 | 444.00 | 427.80 | 428.60 | 428.60 | -1.04% | 71,539 |
| Sep 18, 2025 | 437.60 | 449.40 | 430.50 | 433.10 | 433.10 | -1.03% | 195,103 |
| Sep 17, 2025 | 437.60 | 451.00 | 430.00 | 437.60 | 437.60 | - | 153,441 |
| Sep 16, 2025 | 443.20 | 445.00 | 429.00 | 437.60 | 437.60 | -1.26% | 158,772 |
| Sep 15, 2025 | 473.80 | 474.30 | 438.40 | 443.20 | 443.20 | -3.40% | 157,834 |
| Sep 14, 2025 | 461.00 | 474.00 | 456.50 | 458.80 | 458.80 | -1.27% | 55,981 |
| Sep 11, 2025 | 475.80 | 475.80 | 462.00 | 464.70 | 464.70 | -2.33% | 185,628 |
| Sep 10, 2025 | 482.50 | 488.90 | 468.20 | 475.80 | 475.80 | -1.39% | 227,108 |
| Sep 9, 2025 | 458.00 | 488.90 | 457.90 | 482.50 | 482.50 | 2.73% | 483,867 |
| Sep 8, 2025 | 469.60 | 475.00 | 461.80 | 469.70 | 469.70 | 0.02% | 138,659 |
| Sep 7, 2025 | 474.90 | 476.00 | 463.00 | 469.60 | 469.60 | 5.03% | 286,715 |
| Sep 4, 2025 | 444.20 | 450.90 | 435.90 | 447.10 | 447.10 | 0.65% | 58,156 |
| Sep 3, 2025 | 437.30 | 451.40 | 437.00 | 444.20 | 444.20 | 1.58% | 95,713 |
| Sep 2, 2025 | 456.70 | 460.00 | 432.90 | 437.30 | 437.30 | -4.25% | 136,521 |
| Sep 1, 2025 | 425.00 | 457.60 | 415.10 | 456.70 | 456.70 | 8.38% | 277,838 |
| Aug 31, 2025 | 429.40 | 429.40 | 416.00 | 421.40 | 421.40 | -1.86% | 137,410 |
| Aug 28, 2025 | 446.00 | 446.00 | 428.10 | 429.40 | 429.40 | -3.87% | 151,540 |
| Aug 27, 2025 | 450.00 | 464.90 | 442.30 | 446.70 | 446.70 | -0.67% | 156,522 |
| Aug 26, 2025 | 464.40 | 468.00 | 446.00 | 449.70 | 449.70 | -3.17% | 186,839 |
| Aug 25, 2025 | 438.70 | 466.00 | 437.00 | 464.40 | 464.40 | 5.86% | 601,629 |
| Aug 24, 2025 | 436.40 | 444.00 | 436.40 | 438.70 | 438.70 | 0.53% | 141,586 |
| Aug 21, 2025 | 408.30 | 439.50 | 408.30 | 436.40 | 436.40 | 6.88% | 950,734 |
| Aug 20, 2025 | 390.00 | 418.00 | 387.00 | 408.30 | 408.30 | -13.05% | 2,052,001 |
| Aug 19, 2025 | 467.00 | 475.00 | 460.10 | 469.60 | 469.60 | 0.56% | 325,348 |
| Aug 18, 2025 | 444.00 | 467.00 | 440.30 | 467.00 | 467.00 | 5.90% | 490,550 |
| Aug 17, 2025 | 412.60 | 449.70 | 412.20 | 441.00 | 441.00 | 6.88% | 366,477 |
| Aug 14, 2025 | 405.60 | 415.00 | 405.00 | 412.60 | 412.60 | 1.73% | 187,212 |
| Aug 13, 2025 | 395.00 | 407.70 | 395.00 | 405.60 | 405.60 | 3.00% | 233,660 |
| Aug 12, 2025 | 404.50 | 408.00 | 392.00 | 393.80 | 393.80 | -2.65% | 191,425 |
| Aug 11, 2025 | 404.70 | 413.40 | 397.00 | 404.50 | 404.50 | -0.07% | 191,022 |
| Aug 10, 2025 | 400.00 | 406.60 | 396.30 | 404.80 | 404.80 | 1.68% | 229,102 |
| Aug 7, 2025 | 434.00 | 434.00 | 398.10 | 398.10 | 398.10 | -3.42% | 1,321,981 |
| Aug 6, 2025 | 418.50 | 431.70 | 411.10 | 412.20 | 412.20 | -1.51% | 164,982 |
| Aug 5, 2025 | 432.00 | 432.10 | 412.00 | 418.50 | 418.50 | -3.13% | 266,155 |
| Aug 4, 2025 | 439.90 | 438.50 | 430.30 | 432.00 | 432.00 | -1.80% | 148,249 |
| Jul 31, 2025 | 454.40 | 454.40 | 437.70 | 439.90 | 439.90 | -0.65% | 122,684 |
| Jul 30, 2025 | 464.90 | 464.90 | 439.00 | 442.80 | 442.80 | -4.75% | 482,249 |
| Jul 29, 2025 | 466.00 | 473.40 | 460.40 | 464.90 | 464.90 | -1.67% | 162,909 |
| Jul 28, 2025 | 476.00 | 488.90 | 461.70 | 472.80 | 472.80 | -0.67% | 236,061 |
| Jul 27, 2025 | 495.00 | 495.00 | 470.90 | 476.00 | 476.00 | -2.06% | 138,033 |
| Jul 24, 2025 | 448.00 | 500.00 | 448.00 | 486.00 | 486.00 | 6.53% | 529,539 |
| Jul 23, 2025 | 453.70 | 464.00 | 453.00 | 456.20 | 456.20 | 1.90% | 147,412 |
| Jul 22, 2025 | 444.00 | 454.00 | 438.00 | 447.70 | 447.70 | 0.83% | 130,873 |
| Jul 21, 2025 | 460.00 | 462.20 | 420.10 | 444.00 | 444.00 | -3.01% | 319,730 |
| Jul 20, 2025 | 463.30 | 463.30 | 456.10 | 457.80 | 457.80 | 0.37% | 83,369 |
| Jul 17, 2025 | 457.90 | 468.90 | 454.20 | 456.10 | 456.10 | -0.39% | 105,947 |
| Jul 16, 2025 | 464.00 | 472.70 | 455.00 | 457.90 | 457.90 | -1.36% | 90,447 |
| Jul 15, 2025 | 462.60 | 470.00 | 456.80 | 464.20 | 464.20 | 0.35% | 164,958 |
| Jul 14, 2025 | 462.70 | 466.00 | 452.20 | 462.60 | 462.60 | -0.02% | 144,542 |
| Jul 13, 2025 | 473.00 | 473.00 | 454.00 | 462.70 | 462.70 | -2.18% | 102,752 |
| Jul 10, 2025 | 458.10 | 479.70 | 453.30 | 473.00 | 473.00 | 3.25% | 236,121 |
| Jul 9, 2025 | 450.10 | 464.90 | 442.00 | 458.10 | 458.10 | 1.78% | 475,304 |
| Jul 8, 2025 | 469.00 | 469.00 | 444.90 | 450.10 | 450.10 | -1.72% | 286,140 |
| Jul 7, 2025 | 468.30 | 471.00 | 457.10 | 458.00 | 458.00 | -2.20% | 212,509 |
| Jul 6, 2025 | 473.00 | 477.00 | 467.00 | 468.30 | 468.30 | -1.10% | 95,330 |