Tel Aviv - Delayed Quote ILA

Micronet Ltd (MCRNT.TA)

302.10
-6.10
(-1.98%)
As of May 11 at 3:49:23 PM GMT+3. Market Open.
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
May 11, 2025290.00310.00276.30302.10302.10178,264
May 8, 2025268.90289.80268.90282.00282.0025,048
May 7, 2025272.90273.90265.00266.20266.2026,718
May 6, 2025274.90282.00263.00272.90272.90179,159
May 5, 2025267.30272.00259.00270.20270.2050,992
May 4, 2025268.40274.90265.00267.30267.3061,354
Apr 29, 2025270.00270.00265.00268.40268.4013,897
Apr 28, 2025257.40266.00249.90263.60263.6062,285
Apr 27, 2025257.10258.30258.30257.40257.40180
Apr 24, 2025265.00265.00256.60257.10257.101,681
Apr 23, 2025252.40259.30255.00257.20257.202,475
Apr 22, 2025260.00263.00251.20252.40252.4075,516
Apr 21, 2025227.00257.50224.00254.40254.40212,608
Apr 20, 2025232.20255.80206.00226.70226.70786,169
Apr 17, 2025239.00259.00228.70232.20232.20334,484
Apr 16, 2025238.00243.00232.20238.50238.5016,282
Apr 15, 2025252.00264.00236.00238.00238.0023,607
Apr 14, 2025241.50265.00236.60252.00252.008,617
Apr 10, 2025245.00245.00241.30241.50241.504,818
Apr 9, 2025240.30240.30231.30235.90235.9012,672
Apr 8, 2025244.00254.90234.10240.30240.3015,068
Apr 7, 2025255.30268.00242.00244.00244.0021,751
Apr 6, 2025272.10260.00245.00255.30255.3011,421
Apr 3, 2025264.80279.00260.00272.10272.102,722
Apr 2, 2025266.30273.90260.00264.80264.8011,748
Apr 1, 2025272.00292.00251.00266.30266.3012,335
Mar 31, 2025280.20276.90265.00272.00272.004,309
Mar 30, 2025280.20280.20280.20280.20280.20-
Mar 27, 2025279.90285.00274.00280.20280.205,691
Mar 26, 2025277.90270.00261.00265.30265.3014,675
Mar 25, 2025270.60280.00266.00277.90277.901,402
Mar 24, 2025264.30275.00258.00270.60270.6036,835
Mar 23, 2025294.70289.00260.00264.30264.3035,341
Mar 20, 2025297.00278.10278.10294.70294.7090
Mar 19, 2025297.00297.00297.00297.00297.00-
Mar 18, 2025297.00297.00297.00297.00297.00-
Mar 17, 2025293.90299.60276.30297.00297.0013,338
Mar 16, 2025299.90302.00280.00293.90293.9014,381
Mar 13, 2025291.70291.70280.00290.70290.704,033
Mar 12, 2025309.00309.00281.90291.70291.7015,968
Mar 11, 2025293.00305.00273.00276.20276.2029,964
Mar 10, 2025300.50306.90281.10289.80289.8025,353
Mar 9, 2025293.30312.90300.00300.50300.50108,889
Mar 6, 2025301.90310.00286.60293.30293.30223,419
Mar 5, 2025268.00310.10268.00301.90301.90293,778
Mar 4, 2025274.00274.00253.00258.80258.8051,357
Mar 3, 2025283.20293.00268.00274.00274.0045,459
Mar 2, 2025266.20298.00263.00283.20283.2064,159
Feb 27, 2025277.10271.80261.10266.20266.2032,838
Feb 26, 2025283.00289.80276.00277.10277.1026,246
Feb 25, 2025306.90303.10284.00290.10290.1068,612
Feb 24, 2025314.80313.00300.00306.90306.9024,619
Feb 23, 2025317.20314.90314.80314.80314.801,576
Feb 20, 2025319.30319.30317.10317.20317.202,216
Feb 19, 2025318.00319.40305.00315.00315.0052,836
Feb 18, 2025302.30322.90293.30318.00318.00169,889
Feb 17, 2025315.40322.70300.70302.30302.30103,297
Feb 16, 2025318.00322.40308.20315.40315.4026,911
Feb 13, 2025320.00324.00311.10318.00318.0021,915
Feb 12, 2025314.20325.00311.00315.30315.3015,746
Feb 11, 2025305.50318.00295.00314.20314.2099,280
Feb 10, 2025310.00314.70297.00305.50305.50102,282
Feb 9, 2025328.00328.00311.10314.70314.7024,859
Feb 6, 2025334.80345.00322.10325.50325.50341,054
Feb 5, 2025298.00328.50297.90327.00327.00488,963
Feb 4, 2025274.70295.00274.00294.00294.0097,367
Feb 3, 2025277.50280.00269.10274.70274.7015,630
Feb 2, 2025292.00292.00270.00277.50277.5021,438
Jan 30, 2025270.90281.00274.00278.20278.2045,611
Jan 29, 2025280.00284.70267.00270.90270.9039,671
Jan 28, 2025289.10299.00273.00278.60278.6096,705
Jan 27, 2025296.00299.00263.30289.10289.10393,327
Jan 26, 2025308.80310.00297.00306.80306.8056,044
Jan 23, 2025319.90322.00305.20308.80308.80105,594
Jan 22, 2025295.10324.00294.00319.90319.90527,650
Jan 21, 2025289.90300.00279.60295.10295.10102,853
Jan 20, 2025297.10301.80275.00289.90289.90233,036
Jan 19, 2025297.50319.00281.90302.00302.00355,970
Jan 16, 2025276.80300.00260.00288.30288.30331,804
Jan 15, 2025257.30276.00255.00271.70271.70198,449
Jan 14, 2025255.10259.00240.00253.30253.30100,684
Jan 13, 2025270.00280.00245.00255.10255.10212,442
Jan 12, 2025254.20265.00243.00262.80262.80164,337
Jan 9, 2025245.00259.90240.00254.20254.20115,599
Jan 8, 2025262.00265.00237.00245.00245.00242,003
Jan 7, 2025265.00274.70260.00263.60263.60287,075
Jan 6, 2025276.00280.00252.50256.30256.30369,856
Jan 5, 2025293.00303.50267.00271.90271.90566,158
Jan 2, 2025295.00332.50285.00285.00285.001,821,935
Jan 1, 2025218.00290.30218.00290.30290.302,211,971
Dec 31, 2024198.60218.00201.00215.20215.20475,036
Dec 30, 2024199.90202.90197.10198.60198.607,399
Dec 29, 2024202.70204.00195.00199.90199.9016,992
Dec 26, 2024205.00205.00195.60202.70202.707,258
Dec 25, 2024203.70203.70203.70203.70203.70-
Dec 24, 2024209.10207.00200.10203.70203.7023,940
Dec 23, 2024203.60214.00207.00209.10209.103,917
Dec 22, 2024205.00209.00200.10203.60203.6025,348
Dec 19, 2024195.00210.00195.00205.00205.0034,750
Dec 18, 2024209.10209.10195.00200.50200.5040,994
Dec 17, 2024197.00215.00197.00209.30209.30168,023
Dec 16, 2024201.00204.00187.10199.90199.90384,037
Dec 15, 2024171.60224.00182.10204.10204.101,106,695
Dec 12, 2024171.40171.60171.20171.60171.606,958
Dec 11, 2024171.60176.80168.00171.40171.4014,837
Dec 10, 2024171.60171.60171.60171.60171.605,929
Dec 9, 2024170.30175.00168.10171.60171.6068,658
Dec 8, 2024170.40172.00165.10170.30170.3019,765
Dec 5, 2024169.20172.00169.20170.40170.4014,210
Dec 4, 2024175.00180.00165.00169.00169.0035,272
Dec 3, 2024180.80180.80180.80178.90178.90900
Dec 2, 2024168.10174.50168.30174.50174.504,029
Dec 1, 2024166.10169.80166.10168.10168.102,176
Nov 28, 2024162.70163.00157.10160.00160.006,581
Nov 27, 2024169.00172.00160.00162.70162.707,872
Nov 26, 2024173.00170.90164.10169.00169.005,919
Nov 25, 2024177.20183.00170.00173.00173.004,800
Nov 24, 2024171.60178.90176.50177.20177.208,012
Nov 21, 2024168.10175.00168.10171.60171.6040,104
Nov 20, 2024187.00187.00170.20175.70175.704,146
Nov 19, 2024172.50192.90172.50179.60179.6016,914
Nov 18, 2024164.40176.10168.50172.50172.5026,745
Nov 17, 2024170.90165.00162.20164.40164.409,467
Nov 14, 2024169.50173.30173.30170.90170.90450
Nov 13, 2024169.50169.50169.50169.50169.50-
Nov 12, 2024167.70171.10171.10169.50169.50640
Nov 11, 2024167.70167.70167.70167.70167.70-
Nov 10, 2024166.40170.00166.40167.70167.707,998
Nov 7, 2024166.00167.00163.10166.40166.404,456
Nov 6, 2024175.60175.60165.00166.00166.005,530
Nov 5, 2024175.30169.00169.00169.00169.008,556
Nov 4, 2024175.00175.90174.30175.30175.302,835
Nov 3, 2024167.50172.20163.00169.20169.2010,821
Oct 31, 2024178.00173.00166.70167.50167.5053,077
Oct 30, 2024179.70179.70176.00178.00178.0039,138
Oct 29, 2024180.70180.00177.00179.70179.7012,677
Oct 28, 2024180.70180.70180.70180.70180.7015,000
Oct 27, 2024187.00187.00187.00180.40180.40106
Oct 22, 2024179.70179.70179.70179.70179.70-
Oct 21, 2024185.00180.30179.00179.70179.703,091
Oct 20, 2024185.00185.00185.00185.00185.00-
Oct 15, 2024185.00185.00185.00185.00185.00-
Oct 14, 2024185.00185.00185.00185.00185.00-
Oct 13, 2024191.90191.90191.90185.00185.0026
Oct 10, 2024184.80184.80184.80184.80184.80-
Oct 9, 2024184.00185.00184.00184.80184.801,381
Oct 8, 2024184.00184.00184.00184.00184.00-
Oct 7, 2024184.00184.00184.00184.00184.00-
Oct 6, 2024184.00184.00184.00184.00184.001,363
Oct 1, 2024183.40183.40183.40183.40183.40-
Sep 30, 2024182.50185.90185.90183.40183.40335
Sep 29, 2024184.60184.60180.00182.50182.5013,096
Sep 26, 2024184.60184.60184.60184.60184.60-
Sep 25, 2024186.70190.00183.50184.60184.6025,712
Sep 24, 2024186.40190.70181.00186.70186.703,710
Sep 23, 2024192.30191.80181.00186.40186.4030,246
Sep 22, 2024192.30192.30192.30192.30192.303,640
Sep 19, 2024196.70194.00192.00192.30192.301,754
Sep 18, 2024196.00200.00193.00196.70196.70112,291
Sep 17, 2024185.90199.00181.00192.60192.6023,287
Sep 16, 2024188.00192.00185.00185.90185.9080,625
Sep 15, 2024194.00206.00189.00198.00198.00196,314
Sep 12, 2024167.80167.80167.80167.80167.80-
Sep 11, 2024167.80167.80167.80167.80167.80-
Sep 10, 2024167.80167.80167.80167.80167.80-
Sep 9, 2024167.80167.80167.80167.80167.80-
Sep 8, 2024167.80167.80167.80167.80167.80-
Sep 5, 2024167.80167.80167.80167.80167.80-
Sep 4, 2024167.80167.80167.80167.80167.80-
Sep 3, 2024167.60168.00167.60167.80167.803,192
Sep 2, 2024168.70171.90160.10167.60167.603,446
Sep 1, 2024168.70168.70168.70168.70168.70-
Aug 29, 2024168.70168.70168.70168.70168.703,767
Aug 28, 2024172.60183.00168.70168.70168.7024,168
Aug 27, 2024168.90176.90170.20172.60172.602,652
Aug 26, 2024168.90168.90168.90168.90168.901,800
Aug 25, 2024168.90168.90168.90168.90168.904,477
Aug 22, 2024168.90168.90168.90168.90168.9040,000
Aug 21, 2024169.80168.90168.90168.90168.9033,993
Aug 20, 2024168.90171.00168.90169.80169.805,405
Aug 19, 2024170.00168.90168.90168.90168.906,800
Aug 18, 2024168.60170.00169.10170.00170.003,199
Aug 15, 2024166.10169.00167.00168.60168.603,684
Aug 14, 2024165.60169.70165.60166.10166.1053,111
Aug 12, 2024165.60169.80163.00165.60165.6011,883
Aug 11, 2024170.70165.60165.60165.60165.601,289
Aug 8, 2024170.00173.00170.00170.70170.70790
Aug 7, 2024170.00170.00170.00170.00170.00-
Aug 6, 2024165.60172.50172.50170.00170.00761
Aug 5, 2024169.50175.00160.00165.60165.6011,554
Aug 4, 2024169.50169.50169.50169.50169.50-
Aug 1, 2024169.50169.50169.50169.50169.50-
Jul 31, 2024169.70172.90161.50169.50169.502,692
Jul 30, 2024169.70169.70169.70169.70169.70-
Jul 29, 2024169.70169.70169.70169.70169.70-
Jul 28, 2024166.10170.20166.10169.70169.7011,510
Jul 25, 2024172.00166.10166.10166.10166.101,554
Jul 24, 2024172.10172.00172.00172.00172.001,450
Jul 23, 2024172.10172.10172.10172.10172.10-
Jul 22, 2024171.00173.00171.00172.10172.1017,085
Jul 21, 2024171.00171.00171.00171.00171.0055,541
Jul 18, 2024172.80173.90170.10172.90172.9013,650
Jul 17, 2024174.10177.00172.00172.80172.804,724
Jul 16, 2024168.70174.60174.50174.10174.101,112
Jul 15, 2024168.70168.70168.70168.70168.7081,684
Jul 14, 2024173.40174.80165.00168.70168.7030,322
Jul 11, 2024174.10175.00167.80173.40173.401,410
Jul 10, 2024173.10174.00172.10172.70172.7018,476
Jul 9, 2024170.00173.70170.00173.10173.1012,309
Jul 8, 2024169.60170.00170.00170.00170.0033,489
Jul 7, 2024169.90168.00168.00169.60169.60161
Jul 4, 2024165.90169.90169.90169.90169.901,943
Jul 3, 2024165.90165.90165.90165.90165.902,538
Jul 2, 2024166.70166.70166.70166.70166.70-
Jul 1, 2024166.40167.00167.00166.70166.70684
Jun 30, 2024164.40171.00165.00166.40166.408,213
Jun 27, 2024171.90166.00164.00164.40164.404,970
Jun 26, 2024171.90171.90171.90171.90171.90-
Jun 25, 2024170.00171.90160.20171.90171.9099,863
Jun 24, 2024170.00170.00170.00170.00170.00280
Jun 23, 2024173.10170.00163.60170.00170.00119,276
Jun 20, 2024173.10173.10173.10173.10173.10-
Jun 19, 2024173.10173.10173.10173.10173.10-
Jun 18, 2024173.10173.10173.10173.10173.10-
Jun 17, 2024170.80178.00171.00173.10173.1012,725
Jun 16, 2024179.80170.90170.80170.80170.8038,590
Jun 13, 2024179.80179.80179.80179.80179.80-
Jun 10, 2024179.80179.80179.80179.80179.80-
Jun 9, 2024177.90181.00177.90179.80179.806,346
Jun 6, 2024183.40183.40183.40183.40183.40-
Jun 5, 2024189.20189.00173.30183.40183.408,412
Jun 4, 2024188.20190.00187.00189.20189.204,000
Jun 3, 2024181.70189.20181.30188.20188.202,000
Jun 2, 2024179.00182.00181.90181.70181.701,000
May 30, 2024176.00185.00177.30179.00179.008,464
May 29, 2024176.00176.00176.00176.00176.00-
May 28, 2024176.00176.00176.00176.00176.00-
May 27, 2024173.30179.50170.00176.00176.001,500
May 26, 2024171.20176.50166.20173.30173.301,434
May 23, 2024171.20171.20171.20171.20171.20-
May 22, 2024171.20171.20171.20171.20171.20-
May 21, 2024175.20179.90167.10171.20171.2011,249
May 20, 2024178.70177.00174.00175.20175.206,250
May 19, 2024174.60180.00178.00178.70178.701,103
May 16, 2024170.20179.60170.00174.60174.6016,384
May 15, 2024169.50180.00167.90170.20170.20158,542
May 12, 2024169.90174.90169.00169.50169.5014,108

Related Tickers

SYNX Silynxcom Ltd.
1.9500
+4.84%
 
SYTAW Siyata Mobile Inc.
0.0601
+28.97%
 
SONM Sonim Technologies, Inc.
1.3864
+1.20%
 
AUDC AudioCodes Ltd.
8.61
+2.01%
 
CRNT Ceragon Networks Ltd.
2.1700
-1.36%
 
SYTA Siyata Mobile Inc.
1.6700
+70.48%