Skip to main content
Maris-Tech Ltd. (MTEK)
NASDAQ: MTEK · Real-Time Price · USD
2.210
-0.020 (-0.90%)
Dec 3, 2024, 1:32 PM EST - Market open

Maris-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.711.821.701.811.817.10%70,228
Sep 25, 20241.641.701.641.691.69-1.74%6,644
Sep 24, 20241.681.741.681.721.72-1.15%2,617
Sep 23, 20241.701.741.681.741.741.75%6,159
Sep 20, 20241.741.741.711.711.711.18%722
Sep 19, 20241.701.711.631.691.69-10,986
Sep 18, 20241.651.751.651.691.690.54%40,977
Sep 17, 20241.641.711.641.681.68-1.70%1,289
Sep 16, 20241.751.751.671.711.71-1.72%7,490
Sep 13, 20241.701.761.621.741.741.16%40,269
Sep 12, 20241.711.731.611.721.72-23,413
Sep 11, 20241.731.761.711.721.72-4.97%28,513
Sep 10, 20241.771.811.711.811.81-13,193
Sep 9, 20241.791.811.721.811.812.26%12,392
Sep 6, 20241.821.871.651.771.77-2.75%23,987
Sep 5, 20241.771.831.771.821.821.11%11,187
Sep 4, 20241.801.851.771.801.80-15,469
Sep 3, 20241.781.841.751.801.80-0.55%28,082
Aug 30, 20241.791.871.721.811.81-1.09%46,583
Aug 29, 20242.022.021.761.831.83-6.63%71,192
Aug 28, 20241.922.071.871.961.9610.92%719,808
Aug 27, 20241.801.811.761.771.77-0.73%4,480
Aug 26, 20241.801.801.761.781.78-1.66%19,212
Aug 23, 20241.771.811.761.811.81-0.28%6,926
Aug 22, 20241.891.891.801.821.82-1.63%19,669
Aug 21, 20241.861.881.771.851.85-1.86%36,102
Aug 20, 20241.901.931.871.881.881.62%11,077
Aug 19, 20241.861.941.801.851.85-65,736
Aug 16, 20241.851.951.851.851.85-0.54%16,457
Aug 15, 20241.941.941.751.861.86-0.53%54,809
Aug 14, 20241.711.931.711.871.876.86%64,461
Aug 13, 20241.951.951.691.751.75-2.56%81,506
Aug 12, 20241.621.951.621.801.8010.52%326,181
Aug 9, 20241.621.631.601.631.632.20%3,260
Aug 8, 20241.591.671.581.591.59-17,804
Aug 7, 20241.671.671.581.591.590.63%17,060
Aug 6, 20241.611.651.561.581.58-0.63%12,769
Aug 5, 20241.581.631.541.591.59-2.75%11,379
Aug 2, 20241.671.741.591.641.64-4.94%23,214
Aug 1, 20241.731.731.611.721.72-43,634
Jul 31, 20241.681.761.681.721.725.52%44,846
Jul 30, 20241.611.731.581.631.633.16%38,837
Jul 29, 20241.601.681.581.581.58-4.24%6,528
Jul 26, 20241.701.721.621.651.65-1.79%10,323
Jul 25, 20241.661.701.621.681.681.51%39,239
Jul 24, 20241.621.661.561.661.660.91%13,723
Jul 23, 20241.661.671.641.641.64-16,035
Jul 22, 20241.641.651.611.641.640.80%8,091
Jul 19, 20241.601.631.601.631.631.37%15,732
Jul 18, 20241.601.611.591.611.614.36%43,469
Jul 17, 20241.531.551.481.541.54-0.13%22,623
Jul 16, 20241.531.541.531.541.54-0.65%6,831
Jul 15, 20241.531.561.531.551.55-0.51%8,110
Jul 12, 20241.551.571.541.561.561.10%5,063