Maris-Tech Ltd. (MTEK)
NASDAQ: MTEK · Real-Time Price · USD
0.5822
-0.0277 (-4.54%)
At close: Oct 8, 2026, 4:00 PM EDT
0.5830
+0.0008 (0.14%)
After-hours: Oct 8, 2026, 4:59 PM EDT
Maris-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.61 | 0.62 | 0.58 | 0.58 | 0.58 | -4.54% | 323,478 |
| Oct 7, 2026 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.66% | 201,182 |
| Oct 6, 2026 | 0.71 | 0.73 | 0.62 | 0.62 | 0.62 | -13.84% | 561,646 |
| Oct 5, 2026 | 0.76 | 0.78 | 0.70 | 0.72 | 0.72 | -2.91% | 387,197 |
| Oct 2, 2026 | 0.74 | 0.78 | 0.73 | 0.74 | 0.74 | -0.35% | 179,482 |
| Oct 1, 2026 | 0.72 | 0.76 | 0.70 | 0.74 | 0.74 | -2.09% | 346,826 |
| Sep 30, 2026 | 0.81 | 0.83 | 0.75 | 0.76 | 0.76 | -8.96% | 792,685 |
| Sep 29, 2026 | 0.96 | 0.96 | 0.82 | 0.83 | 0.83 | -14.00% | 1,510,241 |
| Sep 28, 2026 | 1.00 | 1.10 | 0.93 | 0.97 | 0.97 | -11.36% | 47,073,500 |
| Sep 25, 2026 | 1.08 | 1.11 | 1.03 | 1.10 | 1.10 | 6.31% | 47,141 |
| Sep 24, 2026 | 1.01 | 1.03 | 0.99 | 1.03 | 1.03 | 3.79% | 31,514 |
| Sep 23, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.74% | 51,686 |
| Sep 22, 2026 | 1.01 | 1.08 | 1.01 | 1.01 | 1.01 | -1.94% | 5,839 |
| Sep 21, 2026 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | 1.98% | 34,147 |
| Sep 18, 2026 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | - | 11,176 |
| Sep 17, 2026 | 0.99 | 1.05 | 0.99 | 1.01 | 1.01 | 1.89% | 9,718 |
| Sep 16, 2026 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -1.85% | 28,656 |
| Sep 15, 2026 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -1.94% | 26,622 |
| Sep 14, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | - | 12,221 |
| Sep 11, 2026 | 1.05 | 1.08 | 1.01 | 1.03 | 1.03 | 0.98% | 33,501 |
| Sep 10, 2026 | 1.06 | 1.09 | 1.02 | 1.02 | 1.02 | -4.67% | 36,847 |
| Sep 9, 2026 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | 1.16% | 9,549 |
| Sep 8, 2026 | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -4.71% | 35,151 |
| Sep 4, 2026 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | 3.74% | 89,987 |
| Sep 3, 2026 | 1.13 | 1.15 | 1.06 | 1.07 | 1.07 | -6.96% | 139,839 |
| Sep 2, 2026 | 1.12 | 1.20 | 1.10 | 1.15 | 1.15 | 2.69% | 232,523 |
| Sep 1, 2026 | 1.11 | 1.18 | 1.09 | 1.12 | 1.12 | -0.01% | 39,418 |
| Aug 31, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | 0.90% | 13,892 |
| Aug 28, 2026 | 1.13 | 1.13 | 1.06 | 1.11 | 1.11 | 1.83% | 55,968 |
| Aug 27, 2026 | 1.08 | 1.14 | 1.07 | 1.09 | 1.09 | - | 91,535 |
| Aug 26, 2026 | 1.15 | 1.17 | 1.09 | 1.09 | 1.09 | -4.80% | 72,432 |
| Aug 25, 2026 | 1.13 | 1.18 | 1.11 | 1.15 | 1.15 | 2.23% | 82,524 |
| Aug 24, 2026 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -6.67% | 30,022 |
| Aug 21, 2026 | 1.13 | 1.20 | 1.12 | 1.20 | 1.20 | 5.26% | 35,546 |
| Aug 20, 2026 | 1.15 | 1.19 | 1.11 | 1.14 | 1.14 | -0.87% | 12,008 |
| Aug 19, 2026 | 1.16 | 1.17 | 1.10 | 1.15 | 1.15 | - | 28,741 |
| Aug 18, 2026 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -1.71% | 61,941 |
| Aug 17, 2026 | 1.25 | 1.25 | 1.16 | 1.17 | 1.17 | -5.65% | 93,850 |
| Aug 14, 2026 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 2.48% | 61,540 |
| Aug 13, 2026 | 1.22 | 1.23 | 1.18 | 1.21 | 1.21 | -1.63% | 17,734 |
| Aug 12, 2026 | 1.19 | 1.23 | 1.15 | 1.23 | 1.23 | 2.50% | 49,572 |
| Aug 11, 2026 | 1.20 | 1.25 | 1.12 | 1.20 | 1.20 | 0.84% | 113,204 |
| Aug 10, 2026 | 1.17 | 1.24 | 1.17 | 1.19 | 1.19 | 1.28% | 79,185 |
| Aug 7, 2026 | 1.17 | 1.19 | 1.12 | 1.18 | 1.18 | 1.29% | 51,346 |
| Aug 6, 2026 | 1.15 | 1.18 | 1.12 | 1.16 | 1.16 | - | 27,244 |
| Aug 5, 2026 | 1.20 | 1.21 | 1.13 | 1.16 | 1.16 | -2.52% | 13,201 |
| Aug 4, 2026 | 1.11 | 1.21 | 1.11 | 1.19 | 1.19 | 3.48% | 57,802 |
| Aug 3, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 5.50% | 19,295 |
| Jul 31, 2026 | 1.13 | 1.13 | 1.05 | 1.09 | 1.09 | -4.39% | 34,930 |
| Jul 30, 2026 | 1.05 | 1.15 | 1.05 | 1.14 | 1.14 | 9.62% | 131,531 |