Skip to main content
Maris-Tech Ltd. (MTEK)
NASDAQ: MTEK · Real-Time Price · USD
2.580
-0.120 (-4.44%)
At close: Feb 21, 2025, 4:00 PM
2.520
-0.060 (-2.33%)
After-hours: Feb 21, 2025, 4:29 PM EST

Maris-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.742.852.422.582.58-4.30%127,641
Feb 20, 20252.712.822.642.702.70-0.15%11,157
Feb 19, 20252.812.862.652.702.70-1.82%29,834
Feb 18, 20252.842.842.722.752.75-2.14%25,942
Feb 14, 20252.852.892.752.812.81-0.35%24,093
Feb 13, 20252.852.932.752.822.82-2.76%39,318
Feb 12, 20252.853.032.852.902.900.69%54,496
Feb 11, 20253.113.172.822.882.88-10.00%138,866
Feb 10, 20253.173.303.053.203.202.56%41,122
Feb 7, 20253.423.432.963.123.12-7.14%96,693
Feb 6, 20253.193.493.103.363.368.39%156,863
Feb 5, 20252.713.172.653.103.1015.67%116,861
Feb 4, 20252.552.712.522.682.683.88%57,414
Feb 3, 20252.702.852.462.582.58-8.19%114,589
Jan 31, 20252.733.132.732.812.81-1.06%128,166
Jan 30, 20252.893.112.612.842.84-3.07%108,199
Jan 29, 20253.103.192.822.932.93-2.20%58,428
Jan 28, 20253.073.122.923.003.00-0.96%89,609
Jan 27, 20252.903.252.823.033.03-0.49%77,578
Jan 24, 20253.353.482.923.043.04-12.64%270,268
Jan 23, 20253.703.873.343.483.48-5.18%68,057
Jan 22, 20253.383.743.383.673.677.94%99,387
Jan 21, 20253.743.903.283.403.40-8.85%285,167
Jan 17, 20254.054.203.723.733.73-2.86%91,740
Jan 16, 20254.224.433.743.843.84-8.79%99,707
Jan 15, 20253.804.253.804.214.2111.97%126,671
Jan 14, 20253.674.083.673.763.76-137,595
Jan 13, 20253.963.973.563.763.763.30%125,263
Jan 10, 20253.824.033.613.643.64-7.61%160,595
Jan 8, 20254.154.283.523.943.94-10.25%342,350
Jan 7, 20255.605.904.314.394.39-18.10%384,878
Jan 6, 20255.355.655.175.365.363.68%311,675
Jan 3, 20255.776.475.005.175.17-8.66%497,331
Jan 2, 20255.215.735.005.665.6612.30%352,590
Dec 31, 20246.026.304.925.045.04-13.55%499,113
Dec 30, 20244.865.904.625.835.8321.46%611,672
Dec 27, 20245.195.404.614.804.80-4.00%202,001
Dec 26, 20244.995.294.705.005.003.31%181,829
Dec 24, 20244.404.994.314.844.844.31%108,199
Dec 23, 20244.824.834.244.644.64-7.66%317,704
Dec 20, 20244.815.224.385.035.032.55%422,188
Dec 19, 20244.755.094.514.904.9010.86%720,927
Dec 18, 20243.585.313.204.424.4237.27%3,268,095
Dec 17, 20243.433.573.133.223.22-4.17%134,448
Dec 16, 20243.013.452.713.363.3614.29%203,406
Dec 13, 20242.903.172.702.942.941.38%112,822
Dec 12, 20243.163.322.702.902.90-6.75%315,327
Dec 11, 20242.613.142.543.113.1120.08%524,173
Dec 10, 20242.132.692.122.592.5921.31%581,178
Dec 9, 20242.242.292.112.142.14-4.69%90,282
Dec 6, 20242.272.292.152.242.241.36%22,193
Dec 5, 20242.342.342.202.212.21-35,381
Dec 4, 20242.302.372.162.212.21-2.64%76,121
Dec 3, 20242.222.302.112.272.271.79%92,038
Dec 2, 20242.112.332.072.232.236.19%310,401
Nov 29, 20242.102.211.992.102.10-45,214
Nov 27, 20242.002.101.902.102.10-5.41%236,091
Nov 26, 20241.952.231.922.222.2223.33%572,136
Nov 25, 20241.661.981.661.801.805.26%122,648
Nov 22, 20241.741.751.641.711.71-2.29%24,460
Nov 21, 20241.721.751.711.751.75-2,966
Nov 20, 20241.741.761.701.751.75-2.23%13,596
Nov 19, 20241.851.851.751.791.79-0.83%1,130
Nov 18, 20241.761.871.661.811.811.40%9,372
Nov 15, 20241.781.861.781.781.78-1.66%5,830
Nov 14, 20241.831.851.811.811.81-2.69%5,469
Nov 13, 20241.851.881.851.861.86-18,223
Nov 12, 20241.851.871.811.861.860.54%14,804
Nov 11, 20241.851.951.801.851.853.35%29,841
Nov 8, 20241.781.831.771.791.790.56%6,818
Nov 7, 20241.801.811.761.781.78-0.56%8,684
Nov 6, 20241.771.861.761.791.79-1.86%19,163
Nov 5, 20241.841.861.801.821.820.22%4,793
Nov 4, 20241.871.871.801.821.82-1.62%5,890
Nov 1, 20241.801.881.801.851.850.54%15,320
Oct 31, 20241.871.901.841.841.84-1.08%10,070
Oct 30, 20241.931.931.861.861.86-4.12%10,647
Oct 29, 20241.931.941.851.941.941.31%20,445
Oct 28, 20241.971.971.921.921.920.74%14,574
Oct 25, 20241.901.991.901.901.90-0.21%9,155
Oct 24, 20241.961.961.881.911.91-0.78%21,095
Oct 23, 20241.921.961.881.921.92-4.90%29,829
Oct 22, 20241.982.061.942.022.02-0.05%8,374
Oct 21, 20241.952.041.952.022.02-0.98%9,505
Oct 18, 20242.132.132.022.042.04-2.39%7,653
Oct 17, 20242.082.112.012.092.09-0.48%23,832
Oct 16, 20242.052.112.052.102.102.69%15,920
Oct 15, 20242.002.131.952.052.051.24%43,839
Oct 14, 20242.092.092.022.022.02-3.72%35,887
Oct 11, 20241.992.171.992.102.107.04%75,637
Oct 10, 20241.952.001.941.961.96-1.75%17,926
Oct 9, 20242.012.021.932.002.00-3.16%14,596
Oct 8, 20241.872.061.872.062.068.42%97,371
Oct 7, 20241.901.901.841.901.900.80%13,053
Oct 4, 20241.811.901.811.891.890.80%5,244
Oct 3, 20241.921.921.801.871.87-2.09%22,516
Oct 2, 20241.972.001.901.911.91-3.54%28,438
Oct 1, 20241.902.061.891.981.984.21%51,032
Sep 30, 20241.961.971.851.901.90-2.06%16,931
Sep 27, 20241.821.951.821.941.947.18%41,741