Maris-Tech Ltd. (MTEK)
NASDAQ: MTEK · Real-Time Price · USD
1.350
-0.090 (-6.25%)
At close: Mar 26, 2026, 4:00 PM EDT
1.350
0.00 (0.00%)
Pre-market: Mar 27, 2026, 5:05 AM EDT
Maris-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.50 | 1.58 | 1.34 | 1.35 | 1.35 | -6.25% | 1,071,819 |
| Mar 25, 2026 | 1.33 | 1.49 | 1.33 | 1.44 | 1.44 | 9.09% | 301,560 |
| Mar 24, 2026 | 1.40 | 1.44 | 1.26 | 1.32 | 1.32 | -5.71% | 153,161 |
| Mar 23, 2026 | 1.44 | 1.52 | 1.40 | 1.40 | 1.40 | -3.45% | 124,452 |
| Mar 20, 2026 | 1.45 | 1.61 | 1.40 | 1.45 | 1.45 | -0.68% | 318,463 |
| Mar 19, 2026 | 1.53 | 1.53 | 1.43 | 1.46 | 1.46 | -5.19% | 88,729 |
| Mar 18, 2026 | 1.59 | 1.60 | 1.52 | 1.54 | 1.54 | -4.35% | 107,912 |
| Mar 17, 2026 | 1.49 | 1.63 | 1.42 | 1.61 | 1.61 | 3.87% | 222,359 |
| Mar 16, 2026 | 1.56 | 1.65 | 1.44 | 1.55 | 1.55 | 0.65% | 921,123 |
| Mar 13, 2026 | 1.57 | 1.63 | 1.51 | 1.54 | 1.54 | -0.65% | 162,749 |
| Mar 12, 2026 | 1.70 | 1.70 | 1.51 | 1.55 | 1.55 | -8.82% | 228,169 |
| Mar 11, 2026 | 1.63 | 1.79 | 1.51 | 1.70 | 1.70 | 8.97% | 406,091 |
| Mar 10, 2026 | 1.72 | 1.77 | 1.56 | 1.56 | 1.56 | -13.33% | 303,090 |
| Mar 9, 2026 | 1.78 | 1.88 | 1.62 | 1.80 | 1.80 | -0.55% | 740,012 |
| Mar 6, 2026 | 1.62 | 1.94 | 1.55 | 1.81 | 1.81 | -13.40% | 1,943,974 |
| Mar 5, 2026 | 2.73 | 2.82 | 2.02 | 2.09 | 2.09 | 14.21% | 39,723,863 |
| Mar 4, 2026 | 1.79 | 1.93 | 1.76 | 1.83 | 1.83 | 2.23% | 93,272 |
| Mar 3, 2026 | 1.72 | 1.85 | 1.66 | 1.79 | 1.79 | 1.70% | 86,393 |
| Mar 2, 2026 | 1.64 | 1.89 | 1.64 | 1.76 | 1.76 | 2.92% | 90,413 |
| Feb 27, 2026 | 1.77 | 1.81 | 1.71 | 1.71 | 1.71 | -5.52% | 58,426 |
| Feb 26, 2026 | 1.88 | 1.90 | 1.78 | 1.81 | 1.81 | -3.21% | 28,485 |
| Feb 25, 2026 | 1.74 | 1.93 | 1.72 | 1.87 | 1.87 | 6.86% | 51,444 |
| Feb 24, 2026 | 1.86 | 1.86 | 1.65 | 1.75 | 1.75 | - | 35,551 |
| Feb 23, 2026 | 1.96 | 1.98 | 1.73 | 1.75 | 1.75 | -7.89% | 75,456 |
| Feb 20, 2026 | 1.75 | 1.99 | 1.75 | 1.90 | 1.90 | 7.34% | 239,723 |
| Feb 19, 2026 | 1.78 | 1.81 | 1.63 | 1.77 | 1.77 | 2.43% | 300,045 |
| Feb 18, 2026 | 1.68 | 1.75 | 1.58 | 1.73 | 1.73 | 2.86% | 47,856 |
| Feb 17, 2026 | 1.58 | 1.70 | 1.50 | 1.68 | 1.68 | 6.33% | 56,952 |
| Feb 13, 2026 | 1.55 | 1.65 | 1.50 | 1.58 | 1.58 | 3.95% | 64,720 |
| Feb 12, 2026 | 1.56 | 1.59 | 1.52 | 1.52 | 1.52 | - | 76,528 |
| Feb 11, 2026 | 1.62 | 1.65 | 1.52 | 1.52 | 1.52 | -6.75% | 40,313 |
| Feb 10, 2026 | 1.61 | 1.64 | 1.52 | 1.63 | 1.63 | -0.61% | 39,921 |
| Feb 9, 2026 | 1.64 | 1.75 | 1.61 | 1.64 | 1.64 | - | 21,045 |
| Feb 6, 2026 | 1.59 | 1.69 | 1.54 | 1.64 | 1.64 | 5.81% | 66,733 |
| Feb 5, 2026 | 1.58 | 1.70 | 1.52 | 1.55 | 1.55 | -3.73% | 93,229 |
| Feb 4, 2026 | 1.72 | 1.77 | 1.48 | 1.61 | 1.61 | -5.57% | 137,872 |
| Feb 3, 2026 | 1.75 | 1.97 | 1.66 | 1.71 | 1.71 | -2.01% | 159,426 |
| Feb 2, 2026 | 1.69 | 1.90 | 1.59 | 1.74 | 1.74 | 5.45% | 114,107 |
| Jan 30, 2026 | 1.63 | 1.66 | 1.55 | 1.65 | 1.65 | 2.48% | 123,656 |
| Jan 29, 2026 | 1.70 | 1.70 | 1.51 | 1.61 | 1.61 | -4.73% | 96,495 |
| Jan 28, 2026 | 1.75 | 1.79 | 1.62 | 1.69 | 1.69 | -1.74% | 94,920 |
| Jan 27, 2026 | 1.60 | 1.78 | 1.53 | 1.72 | 1.72 | 7.50% | 296,561 |
| Jan 26, 2026 | 1.74 | 1.74 | 1.51 | 1.60 | 1.60 | -1.84% | 205,314 |
| Jan 23, 2026 | 1.71 | 1.89 | 1.58 | 1.63 | 1.63 | -5.78% | 223,082 |
| Jan 22, 2026 | 1.63 | 1.74 | 1.55 | 1.73 | 1.73 | 7.45% | 155,865 |
| Jan 21, 2026 | 1.55 | 1.61 | 1.50 | 1.61 | 1.61 | 5.92% | 53,732 |
| Jan 20, 2026 | 1.54 | 1.59 | 1.48 | 1.52 | 1.52 | -2.56% | 42,014 |
| Jan 16, 2026 | 1.49 | 1.58 | 1.44 | 1.56 | 1.56 | 4.00% | 34,064 |
| Jan 15, 2026 | 1.50 | 1.52 | 1.41 | 1.50 | 1.50 | 0.67% | 19,489 |
| Jan 14, 2026 | 1.40 | 1.50 | 1.34 | 1.49 | 1.49 | 2.76% | 78,359 |