Maris-Tech Ltd. (MTEK)
NASDAQ: MTEK · Real-Time Price · USD
1.020
+0.020 (2.00%)
Jul 20, 2026, 4:00 PM EDT - Market closed
Maris-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.00 | 1.06 | 1.00 | 1.02 | 1.02 | 2.00% | 43,515 |
| Jul 17, 2026 | 1.04 | 1.08 | 1.00 | 1.00 | 1.00 | -4.76% | 27,583 |
| Jul 16, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 8,827 |
| Jul 15, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | 2.88% | 9,531 |
| Jul 14, 2026 | 1.06 | 1.09 | 1.03 | 1.04 | 1.04 | -1.89% | 18,850 |
| Jul 13, 2026 | 1.10 | 1.12 | 1.06 | 1.06 | 1.06 | -6.19% | 46,616 |
| Jul 10, 2026 | 1.09 | 1.13 | 1.06 | 1.13 | 1.13 | 4.63% | 46,981 |
| Jul 9, 2026 | 1.02 | 1.08 | 1.00 | 1.08 | 1.08 | 4.85% | 95,295 |
| Jul 8, 2026 | 0.99 | 1.06 | 0.96 | 1.03 | 1.03 | 1.98% | 94,744 |
| Jul 7, 2026 | 1.04 | 1.06 | 1.00 | 1.01 | 1.01 | -2.88% | 64,387 |
| Jul 6, 2026 | 1.00 | 1.04 | 0.98 | 1.04 | 1.04 | 5.05% | 59,617 |
| Jul 2, 2026 | 1.01 | 1.03 | 0.95 | 0.99 | 0.99 | -2.94% | 143,932 |
| Jul 1, 2026 | 0.99 | 1.04 | 0.94 | 1.02 | 1.02 | 4.07% | 184,567 |
| Jun 30, 2026 | 1.06 | 1.06 | 0.97 | 0.98 | 0.98 | -7.10% | 187,286 |
| Jun 29, 2026 | 1.22 | 1.24 | 1.05 | 1.06 | 1.06 | -11.34% | 1,064,668 |
| Jun 26, 2026 | 1.03 | 1.31 | 0.95 | 1.19 | 1.19 | 9.17% | 6,095,184 |
| Jun 25, 2026 | 1.12 | 1.15 | 1.06 | 1.09 | 1.09 | -6.84% | 68,618 |
| Jun 24, 2026 | 1.22 | 1.22 | 1.12 | 1.17 | 1.17 | 2.63% | 70,907 |
| Jun 23, 2026 | 1.24 | 1.25 | 1.13 | 1.14 | 1.14 | -4.20% | 115,168 |
| Jun 22, 2026 | 1.22 | 1.24 | 1.18 | 1.19 | 1.19 | -4.03% | 55,896 |
| Jun 18, 2026 | 1.26 | 1.30 | 1.22 | 1.24 | 1.24 | 1.64% | 39,508 |
| Jun 17, 2026 | 1.22 | 1.27 | 1.21 | 1.22 | 1.22 | -2.40% | 116,930 |
| Jun 16, 2026 | 1.25 | 1.26 | 1.20 | 1.25 | 1.25 | 0.81% | 82,412 |
| Jun 15, 2026 | 1.21 | 1.27 | 1.21 | 1.24 | 1.24 | -0.80% | 88,608 |
| Jun 12, 2026 | 1.33 | 1.33 | 1.21 | 1.25 | 1.25 | -6.72% | 166,268 |
| Jun 11, 2026 | 1.21 | 1.34 | 1.19 | 1.34 | 1.34 | 8.06% | 296,989 |
| Jun 10, 2026 | 1.14 | 1.26 | 1.14 | 1.24 | 1.24 | 5.98% | 242,148 |
| Jun 9, 2026 | 1.22 | 1.22 | 1.13 | 1.17 | 1.17 | -4.10% | 417,654 |
| Jun 8, 2026 | 1.18 | 1.24 | 1.17 | 1.22 | 1.22 | 2.52% | 183,181 |
| Jun 5, 2026 | 1.35 | 1.35 | 1.15 | 1.19 | 1.19 | -13.14% | 387,490 |
| Jun 4, 2026 | 1.18 | 1.38 | 1.15 | 1.37 | 1.37 | 10.48% | 1,007,775 |
| Jun 3, 2026 | 1.16 | 1.25 | 1.12 | 1.24 | 1.24 | 3.33% | 482,974 |
| Jun 2, 2026 | 1.10 | 1.23 | 1.10 | 1.20 | 1.20 | 2.56% | 817,955 |
| Jun 1, 2026 | 1.27 | 1.27 | 1.05 | 1.17 | 1.17 | -5.65% | 15,306,133 |
| May 29, 2026 | 1.25 | 1.29 | 1.23 | 1.24 | 1.24 | -0.80% | 117,764 |
| May 28, 2026 | 1.30 | 1.38 | 1.24 | 1.25 | 1.25 | - | 366,495 |
| May 27, 2026 | 1.22 | 1.31 | 1.21 | 1.25 | 1.25 | 0.81% | 158,208 |
| May 26, 2026 | 1.34 | 1.44 | 1.23 | 1.24 | 1.24 | -8.15% | 283,336 |
| May 22, 2026 | 1.31 | 1.40 | 1.31 | 1.35 | 1.35 | 2.27% | 151,341 |
| May 21, 2026 | 1.26 | 1.33 | 1.26 | 1.32 | 1.32 | 3.94% | 53,976 |
| May 20, 2026 | 1.23 | 1.28 | 1.22 | 1.27 | 1.27 | 4.96% | 49,599 |
| May 19, 2026 | 1.19 | 1.26 | 1.15 | 1.21 | 1.21 | 3.42% | 79,407 |
| May 18, 2026 | 1.16 | 1.23 | 1.13 | 1.17 | 1.17 | 3.54% | 283,114 |
| May 15, 2026 | 1.15 | 1.23 | 1.12 | 1.13 | 1.13 | -4.24% | 202,402 |
| May 14, 2026 | 1.13 | 1.23 | 1.13 | 1.18 | 1.18 | 1.72% | 125,934 |
| May 13, 2026 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | - | 58,168 |
| May 12, 2026 | 1.13 | 1.26 | 1.12 | 1.16 | 1.16 | - | 68,306 |
| May 11, 2026 | 1.17 | 1.33 | 1.14 | 1.16 | 1.16 | -0.85% | 290,143 |
| May 8, 2026 | 1.17 | 1.29 | 1.15 | 1.17 | 1.17 | -0.85% | 55,833 |
| May 7, 2026 | 1.19 | 1.25 | 1.15 | 1.18 | 1.18 | 0.85% | 162,138 |