Maris-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	2.25	2.30	2.05	2.21	-	-14.34%	74,822
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
Feb 13, 2025	2.85	2.93	2.75	2.82	2.82	-2.76%	39,318
Feb 12, 2025	2.85	3.03	2.85	2.90	2.90	0.69%	54,496
Feb 11, 2025	3.11	3.17	2.82	2.88	2.88	-10.00%	138,866
Feb 10, 2025	3.17	3.30	3.05	3.20	3.20	2.56%	41,122
Feb 7, 2025	3.42	3.43	2.96	3.12	3.12	-7.14%	96,693
Feb 6, 2025	3.19	3.49	3.10	3.36	3.36	8.39%	156,863
Feb 5, 2025	2.71	3.17	2.65	3.10	3.10	15.67%	116,861
Feb 4, 2025	2.55	2.71	2.52	2.68	2.68	3.88%	57,414
Feb 3, 2025	2.70	2.85	2.46	2.58	2.58	-8.19%	114,589
Jan 31, 2025	2.73	3.13	2.73	2.81	2.81	-1.06%	128,166
Jan 30, 2025	2.89	3.11	2.61	2.84	2.84	-3.07%	108,199
Jan 29, 2025	3.10	3.19	2.82	2.93	2.93	-2.20%	58,428
Jan 28, 2025	3.07	3.12	2.92	3.00	3.00	-0.96%	89,609
Jan 27, 2025	2.90	3.25	2.82	3.03	3.03	-0.49%	77,578
Jan 24, 2025	3.35	3.48	2.92	3.04	3.04	-12.64%	270,268
Jan 23, 2025	3.70	3.87	3.34	3.48	3.48	-5.18%	68,057
Jan 22, 2025	3.38	3.74	3.38	3.67	3.67	7.94%	99,387
Jan 21, 2025	3.74	3.90	3.28	3.40	3.40	-8.85%	285,167
Jan 17, 2025	4.05	4.20	3.72	3.73	3.73	-2.86%	91,740