Maris-Tech Ltd. (MTEK)
NASDAQ: MTEK · Real-Time Price · USD
1.360
+0.120 (9.68%)
Jun 4, 2026, 1:30 PM EDT - Market open
Maris-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.18 | 1.36 | 1.15 | 1.35 | - | 8.87% | 769,958 |
| Jun 3, 2026 | 1.16 | 1.25 | 1.12 | 1.24 | 1.24 | 3.33% | 471,537 |
| Jun 2, 2026 | 1.10 | 1.23 | 1.10 | 1.20 | 1.20 | 2.56% | 797,839 |
| Jun 1, 2026 | 1.27 | 1.27 | 1.05 | 1.17 | 1.17 | -5.65% | 15,244,530 |
| May 29, 2026 | 1.25 | 1.29 | 1.23 | 1.24 | 1.24 | -0.80% | 116,079 |
| May 28, 2026 | 1.30 | 1.38 | 1.24 | 1.25 | 1.25 | - | 361,657 |
| May 27, 2026 | 1.22 | 1.31 | 1.21 | 1.25 | 1.25 | 0.81% | 157,301 |
| May 26, 2026 | 1.34 | 1.44 | 1.23 | 1.24 | 1.24 | -8.15% | 279,797 |
| May 22, 2026 | 1.31 | 1.40 | 1.31 | 1.35 | 1.35 | 2.27% | 136,577 |
| May 21, 2026 | 1.26 | 1.33 | 1.26 | 1.32 | 1.32 | 3.94% | 47,317 |
| May 20, 2026 | 1.23 | 1.28 | 1.22 | 1.27 | 1.27 | 4.96% | 49,306 |
| May 19, 2026 | 1.19 | 1.26 | 1.15 | 1.21 | 1.21 | 3.42% | 79,087 |
| May 18, 2026 | 1.16 | 1.23 | 1.13 | 1.17 | 1.17 | 3.54% | 282,251 |
| 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 |
| May 6, 2026 | 1.23 | 1.32 | 1.08 | 1.17 | 1.17 | - | 160,463 |
| May 5, 2026 | 1.17 | 1.28 | 1.15 | 1.17 | 1.17 | 0.86% | 58,407 |
| May 4, 2026 | 1.22 | 1.28 | 1.11 | 1.16 | 1.16 | -9.38% | 177,406 |
| May 1, 2026 | 1.31 | 1.41 | 1.24 | 1.28 | 1.28 | -1.54% | 166,634 |
| Apr 30, 2026 | 1.20 | 1.35 | 1.20 | 1.30 | 1.30 | 8.33% | 93,151 |
| Apr 29, 2026 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | -0.83% | 84,187 |
| Apr 28, 2026 | 1.29 | 1.30 | 1.21 | 1.21 | 1.21 | -6.92% | 48,393 |
| Apr 27, 2026 | 1.38 | 1.40 | 1.26 | 1.30 | 1.30 | -5.80% | 106,761 |
| Apr 24, 2026 | 1.41 | 1.46 | 1.33 | 1.38 | 1.38 | 3.76% | 133,962 |
| Apr 23, 2026 | 1.40 | 1.42 | 1.30 | 1.33 | 1.33 | -4.32% | 69,766 |
| Apr 22, 2026 | 1.38 | 1.48 | 1.38 | 1.39 | 1.39 | 1.46% | 91,289 |
| Apr 21, 2026 | 1.50 | 1.53 | 1.37 | 1.37 | 1.37 | -5.52% | 138,359 |
| Apr 20, 2026 | 1.44 | 1.53 | 1.40 | 1.45 | 1.45 | 0.69% | 153,179 |
| Apr 17, 2026 | 1.49 | 1.53 | 1.41 | 1.44 | 1.44 | -3.36% | 90,854 |
| Apr 16, 2026 | 1.46 | 1.52 | 1.38 | 1.49 | 1.49 | 2.05% | 99,692 |
| Apr 15, 2026 | 1.47 | 1.54 | 1.41 | 1.46 | 1.46 | -2.67% | 172,921 |
| Apr 14, 2026 | 1.64 | 1.64 | 1.48 | 1.50 | 1.50 | -7.41% | 118,694 |
| Apr 13, 2026 | 1.64 | 1.68 | 1.56 | 1.62 | 1.62 | 5.19% | 166,155 |
| Apr 10, 2026 | 1.60 | 1.62 | 1.50 | 1.54 | 1.54 | -5.52% | 109,405 |
| Apr 9, 2026 | 1.44 | 1.64 | 1.42 | 1.63 | 1.63 | 11.64% | 163,498 |
| Apr 8, 2026 | 1.42 | 1.46 | 1.31 | 1.46 | 1.46 | 6.57% | 173,412 |
| Apr 7, 2026 | 1.38 | 1.44 | 1.32 | 1.37 | 1.37 | -2.14% | 204,590 |
| Apr 6, 2026 | 1.39 | 1.45 | 1.30 | 1.40 | 1.40 | - | 97,592 |
| Apr 2, 2026 | 1.31 | 1.41 | 1.27 | 1.40 | 1.40 | 4.48% | 117,392 |
| Apr 1, 2026 | 1.31 | 1.38 | 1.30 | 1.34 | 1.34 | -0.74% | 96,179 |
| Mar 31, 2026 | 1.15 | 1.46 | 1.15 | 1.35 | 1.35 | 9.76% | 162,341 |
| Mar 30, 2026 | 1.28 | 1.28 | 1.17 | 1.23 | 1.23 | -3.91% | 114,824 |
| Mar 27, 2026 | 1.35 | 1.39 | 1.26 | 1.28 | 1.28 | -5.19% | 144,744 |
| Mar 26, 2026 | 1.50 | 1.58 | 1.34 | 1.35 | 1.35 | -6.25% | 1,074,225 |
| Mar 25, 2026 | 1.33 | 1.49 | 1.33 | 1.44 | 1.44 | 9.09% | 306,319 |