Maris-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	2.24	2.24	2.01	2.16	2.16	1.89%	9,124
Apr 25, 2025	2.15	2.21	2.11	2.12	2.12	2.51%	10,711
Apr 24, 2025	2.06	2.18	2.06	2.07	2.07	4.44%	8,187
Apr 23, 2025	1.99	1.99	1.85	1.98	1.98	6.45%	12,435
Apr 22, 2025	1.84	1.97	1.84	1.86	1.86	-1.22%	20,411
Apr 21, 2025	1.92	1.92	1.84	1.88	1.88	0.86%	8,714
Apr 17, 2025	1.94	2.01	1.85	1.87	1.87	-6.18%	12,678
Apr 16, 2025	1.99	2.02	1.96	1.99	1.99	0.51%	4,758
Apr 15, 2025	1.89	1.98	1.89	1.98	1.98	2.06%	11,379
Apr 14, 2025	1.97	1.99	1.90	1.94	1.94	3.19%	12,450
Apr 11, 2025	1.84	1.95	1.81	1.88	1.88	2.96%	5,953
Apr 10, 2025	1.92	1.92	1.82	1.83	1.83	-4.65%	12,485
Apr 9, 2025	1.80	1.98	1.80	1.92	1.92	2.41%	57,536
Apr 8, 2025	1.76	2.06	1.76	1.87	1.87	5.06%	52,834
Apr 7, 2025	1.74	1.84	1.73	1.78	1.78	0.56%	26,041
Apr 4, 2025	1.89	1.89	1.75	1.77	1.77	-7.81%	53,215
Apr 3, 2025	1.99	1.99	1.83	1.92	1.92	-6.34%	51,753
Apr 2, 2025	2.32	2.32	2.01	2.05	2.05	3.22%	41,303
Apr 1, 2025	2.15	2.15	1.99	1.99	1.99	-7.63%	38,270
Mar 31, 2025	2.25	2.30	2.05	2.15	2.15	-16.67%	83,926
Mar 28, 2025	2.54	2.59	2.44	2.58	2.58	-	23,663
Mar 27, 2025	2.51	2.71	2.51	2.58	2.58	-0.77%	14,358
Mar 26, 2025	2.51	2.72	2.48	2.60	2.60	3.17%	21,623
Mar 25, 2025	2.53	2.65	2.51	2.52	2.52	-0.40%	10,140
Mar 24, 2025	2.58	2.63	2.51	2.53	2.53	2.60%	64,369
Mar 21, 2025	2.43	2.53	2.43	2.47	2.47	-1.36%	14,797
Mar 20, 2025	2.68	2.76	2.49	2.50	2.50	-5.66%	132,170
Mar 19, 2025	2.47	2.65	2.47	2.65	2.65	6.00%	30,970
Mar 18, 2025	2.44	2.60	2.44	2.50	2.50	0.81%	10,173
Mar 17, 2025	2.58	2.60	2.39	2.48	2.48	-1.20%	32,353
Mar 14, 2025	2.37	2.53	2.29	2.51	2.51	9.61%	22,129
Mar 13, 2025	2.34	2.38	2.28	2.29	2.29	-0.61%	3,945
Mar 12, 2025	2.35	2.51	2.29	2.30	2.30	-2.78%	23,911
Mar 11, 2025	2.15	2.37	2.15	2.37	2.37	8.22%	37,953
Mar 10, 2025	2.18	2.23	2.10	2.19	2.19	-2.93%	24,360
Mar 7, 2025	2.24	2.29	2.13	2.26	2.26	-1.48%	29,516
Mar 6, 2025	2.26	2.38	2.23	2.29	2.29	4.66%	39,791
Mar 5, 2025	2.20	2.23	2.11	2.19	2.19	4.19%	16,093
Mar 4, 2025	2.13	2.18	2.07	2.10	2.10	-3.67%	60,756
Mar 3, 2025	2.32	2.47	2.16	2.18	2.18	-2.02%	39,014
Feb 28, 2025	2.31	2.31	2.13	2.23	2.23	-3.68%	62,486
Feb 27, 2025	2.57	2.57	2.31	2.31	2.31	-10.81%	64,639
Feb 26, 2025	2.37	2.60	2.34	2.59	2.59	7.02%	13,362
Feb 25, 2025	2.36	2.52	2.33	2.42	2.42	-5.84%	38,389
Feb 24, 2025	2.90	2.92	2.30	2.57	2.57	-0.39%	73,292
Feb 21, 2025	2.74	2.85	2.42	2.58	2.58	-4.30%	127,641
Feb 20, 2025	2.71	2.82	2.64	2.70	2.70	-0.15%	11,157
Feb 19, 2025	2.81	2.86	2.65	2.70	2.70	-1.82%	29,834
Feb 18, 2025	2.84	2.84	2.72	2.75	2.75	-2.14%	25,942
Feb 14, 2025	2.85	2.89	2.75	2.81	2.81	-0.35%	24,093