Maris-Tech Ltd. (MTEK)
NASDAQ: MTEK · Real-Time Price · USD
2.140
+0.040 (1.90%)
At close: May 30, 2025, 4:00 PM
2.260
+0.120 (5.61%)
After-hours: May 30, 2025, 4:32 PM EDT
Maris-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 2.07 | 2.22 | 2.07 | 2.14 | 2.14 | 1.90% | 9,949 |
| May 29, 2025 | 2.21 | 2.31 | 2.08 | 2.10 | 2.10 | 0.96% | 22,917 |
| May 28, 2025 | 2.06 | 2.20 | 1.99 | 2.08 | 2.08 | - | 77,754 |
| May 27, 2025 | 2.09 | 2.20 | 2.00 | 2.08 | 2.08 | 0.97% | 98,377 |
| May 23, 2025 | 2.22 | 2.22 | 2.03 | 2.06 | 2.06 | -4.63% | 39,978 |
| May 22, 2025 | 2.19 | 2.29 | 2.12 | 2.16 | 2.16 | - | 77,005 |
| May 21, 2025 | 2.15 | 2.62 | 2.10 | 2.16 | 2.16 | - | 30,790 |
| May 20, 2025 | 2.20 | 2.24 | 2.04 | 2.16 | 2.16 | -2.26% | 37,795 |
| May 19, 2025 | 2.40 | 2.42 | 2.20 | 2.21 | 2.21 | -8.87% | 114,857 |
| May 16, 2025 | 2.60 | 2.62 | 2.39 | 2.43 | 2.43 | -7.44% | 16,788 |
| May 15, 2025 | 2.60 | 2.62 | 2.52 | 2.62 | 2.62 | 2.14% | 13,211 |
| May 14, 2025 | 2.55 | 2.66 | 2.53 | 2.57 | 2.57 | -1.72% | 25,667 |
| May 13, 2025 | 2.43 | 2.66 | 2.38 | 2.61 | 2.61 | 10.13% | 38,188 |
| May 12, 2025 | 2.37 | 2.53 | 2.34 | 2.37 | 2.37 | 2.16% | 21,473 |
| May 9, 2025 | 2.30 | 2.40 | 2.28 | 2.32 | 2.32 | 2.88% | 20,727 |
| May 8, 2025 | 2.29 | 2.30 | 2.09 | 2.26 | 2.26 | 0.67% | 21,236 |
| May 7, 2025 | 2.32 | 2.33 | 2.11 | 2.24 | 2.24 | -3.03% | 21,043 |
| May 6, 2025 | 2.51 | 2.55 | 2.29 | 2.31 | 2.31 | -5.33% | 24,103 |
| May 5, 2025 | 2.43 | 2.64 | 2.37 | 2.44 | 2.44 | 1.67% | 41,218 |
| May 2, 2025 | 2.34 | 2.40 | 2.23 | 2.40 | 2.40 | 5.73% | 23,000 |
| May 1, 2025 | 2.25 | 2.36 | 2.20 | 2.27 | 2.27 | 1.34% | 22,180 |
| Apr 30, 2025 | 2.08 | 2.29 | 2.05 | 2.24 | 2.24 | 1.73% | 45,380 |
| Apr 29, 2025 | 2.13 | 2.21 | 2.12 | 2.20 | 2.20 | 1.94% | 5,602 |
| 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 |