Want to see IN:MTARTECH full AI Analyst Report?
MTAR Technologies Ltd. (MTARTECH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7,258.00 | 7,258.00 | 6,798.20 | 6,837.20 | 6,837.20 | -4.46% | 26,796 | 3.16 |
| Oct 29, 2026 | 6,880.05 | 7,171.00 | 6,775.00 | 7,156.00 | 7,156.00 | +2.49% | 15,210 | 1.84 |
| Oct 28, 2026 | 6,788.90 | 7,070.00 | 6,622.00 | 6,982.20 | 6,982.20 | +3.66% | 9,065 | 1.12 |
| Oct 27, 2026 | 6,700.85 | 6,897.85 | 6,678.00 | 6,735.95 | 6,735.95 | +2.54% | 15,768 | 1.92 |
| Oct 26, 2026 | 6,130.65 | 6,660.00 | 6,130.65 | 6,569.40 | 6,569.40 | +1.80% | 72,832 | 8.49 |
| Oct 23, 2026 | 6,678.95 | 6,710.65 | 6,453.30 | 6,453.30 | 6,453.30 | -5.00% | 19,188 | 2.26 |
| Oct 22, 2026 | 6,940.00 | 6,940.00 | 6,603.00 | 6,792.90 | 6,792.90 | -1.99% | 7,546 | 0.88 |
| Oct 21, 2026 | 7,247.75 | 7,247.75 | 6,814.45 | 6,930.95 | 6,930.95 | -3.38% | 20,603 | 2.44 |
| Oct 20, 2026 | 7,173.10 | 7,230.00 | 6,821.00 | 7,173.10 | 7,173.10 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 6,999.90 | 7,230.00 | 6,821.00 | 7,173.10 | 7,173.10 | +1.95% | 11,341 | 1.18 |
| Oct 16, 2026 | 7,150.00 | 7,230.00 | 6,923.15 | 7,035.95 | 7,035.95 | -3.45% | 7,828 | 0.78 |
| Oct 15, 2026 | 7,600.00 | 7,600.00 | 7,287.45 | 7,287.45 | 7,287.45 | -5.00% | 10,030 | 0.98 |
| Oct 14, 2026 | 7,724.20 | 7,766.00 | 7,600.00 | 7,671.00 | 7,671.00 | -0.69% | 11,204 | 1.09 |
| Oct 13, 2026 | 7,730.00 | 7,799.70 | 7,350.00 | 7,724.20 | 7,724.20 | +0.47% | 4,547 | 0.43 |
| Oct 12, 2026 | 7,675.10 | 7,899.50 | 7,582.00 | 7,687.75 | 7,687.75 | -1.35% | 3,856 | 0.36 |
| Oct 09, 2026 | 7,869.95 | 7,880.00 | 7,611.50 | 7,792.70 | 7,792.70 | -0.30% | 5,680 | 0.53 |
| Oct 08, 2026 | 7,889.90 | 7,889.90 | 7,600.00 | 7,816.00 | 7,816.00 | -0.58% | 4,188 | 0.39 |
| Oct 07, 2026 | 7,610.00 | 7,900.00 | 7,600.00 | 7,861.40 | 7,861.40 | +1.79% | 7,880 | 0.73 |
| Oct 06, 2026 | 7,600.00 | 7,800.00 | 7,411.00 | 7,723.15 | 7,723.15 | +0.92% | 5,904 | 0.55 |
| Oct 05, 2026 | 7,767.00 | 7,900.00 | 7,550.00 | 7,653.10 | 7,653.10 | -1.49% | 7,252 | 0.67 |
| Oct 02, 2026 | 7,768.55 | 8,153.70 | 7,427.00 | 7,768.55 | 7,768.55 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 8,153.70 | 8,153.70 | 7,427.00 | 7,768.55 | 7,768.55 | +0.04% | 14,449 | 1.33 |
| Sep 30, 2026 | 7,765.45 | 7,765.45 | 7,765.45 | 7,765.45 | 7,765.45 | +5.00% | 1,543 | 0.14 |
| Sep 29, 2026 | 6,949.00 | 7,395.70 | 6,761.60 | 7,395.70 | 7,395.70 | +5.00% | 11,540 | 1.03 |
| Sep 28, 2026 | 6,979.95 | 7,090.00 | 6,750.00 | 7,043.55 | 7,043.55 | +2.08% | 3,846 | 0.34 |
| Sep 25, 2026 | 6,900.00 | 7,000.00 | 6,725.00 | 6,900.20 | 6,900.20 | -2.22% | 7,498 | 0.65 |
| Sep 24, 2026 | 7,258.20 | 7,259.00 | 6,970.00 | 7,056.95 | 7,056.95 | -2.90% | 4,065 | 0.32 |
| Sep 23, 2026 | 7,040.00 | 7,340.00 | 7,040.00 | 7,267.65 | 7,267.65 | +1.03% | 5,630 | 0.45 |
| Sep 22, 2026 | 6,954.75 | 7,203.50 | 6,954.75 | 7,193.80 | 7,193.80 | +2.43% | 4,098 | 0.32 |
| Sep 21, 2026 | 7,195.00 | 7,195.00 | 6,950.00 | 7,023.25 | 7,023.25 | -2.47% | 2,943 | 0.18 |
| Sep 18, 2026 | 7,134.80 | 7,250.00 | 6,811.00 | 7,201.30 | 7,201.30 | +2.03% | 3,049 | 0.17 |
| Sep 17, 2026 | 6,850.00 | 7,090.00 | 6,632.50 | 7,058.35 | 7,058.35 | +3.81% | 5,387 | 0.26 |
| Sep 16, 2026 | 6,670.00 | 6,850.00 | 6,609.30 | 6,799.35 | 6,799.35 | -2.27% | 6,835 | 0.25 |
| Sep 15, 2026 | 7,150.00 | 7,235.00 | 6,957.15 | 6,957.15 | 6,957.15 | -5.00% | 4,497 | 0.12 |
| Sep 14, 2026 | 7,323.30 | 7,400.00 | 6,951.60 | 7,323.30 | 7,323.30 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 7,160.00 | 7,400.00 | 6,951.60 | 7,323.30 | 7,323.30 | +0.49% | 4,954 | 0.09 |
| Sep 10, 2026 | 7,420.00 | 7,538.00 | 7,151.00 | 7,287.60 | 7,287.60 | -3.13% | 6,449 | 0.10 |
| Sep 09, 2026 | 7,924.00 | 7,924.00 | 7,411.00 | 7,523.40 | 7,523.40 | -3.21% | 11,145 | 0.16 |
| Sep 08, 2026 | 7,645.00 | 7,870.00 | 7,402.00 | 7,772.90 | 7,772.90 | +3.54% | 12,132 | 0.15 |
| Sep 07, 2026 | 7,288.00 | 7,506.80 | 7,156.05 | 7,506.80 | 7,506.80 | +5.00% | 13,621 | 0.16 |
| Sep 04, 2026 | 6,949.95 | 7,149.35 | 6,750.50 | 7,149.35 | 7,149.35 | +5.00% | 11,560 | 0.13 |
| Sep 03, 2026 | 6,989.95 | 6,989.95 | 6,781.00 | 6,808.95 | 6,808.95 | -0.59% | 2,357 | 0.03 |
| Sep 02, 2026 | 6,889.00 | 6,949.00 | 6,550.05 | 6,849.55 | 6,849.55 | -0.40% | 3,879 | 0.04 |
| Sep 01, 2026 | 6,997.00 | 7,020.00 | 6,750.00 | 6,877.05 | 6,877.05 | -2.30% | 4,048 | 0.04 |
| Aug 31, 2026 | 6,970.00 | 7,096.00 | 6,860.00 | 7,039.00 | 7,039.00 | +0.60% | 4,570 | 0.05 |
| Aug 28, 2026 | 7,149.00 | 7,150.00 | 6,850.00 | 6,996.80 | 6,996.80 | -1.03% | 3,539 | 0.04 |
| Aug 27, 2026 | 7,150.00 | 7,150.00 | 7,001.10 | 7,069.95 | 7,069.95 | +0.13% | 4,696 | 0.05 |
| Aug 26, 2026 | 7,120.00 | 7,120.00 | 6,950.00 | 7,060.55 | 7,060.55 | +1.94% | 5,656 | 0.05 |
| Aug 25, 2026 | 6,725.50 | 6,989.90 | 6,725.50 | 6,926.30 | 6,926.30 | +1.58% | 4,842 | 0.05 |
| Aug 24, 2026 | 6,950.00 | 7,000.00 | 6,800.00 | 6,818.60 | 6,818.60 | -3.06% | 6,277 | 0.06 |