Maris-Tech Ltd. (MTEK)
NASDAQ: MTEK · Real-Time Price · USD
1.160
0.00 (0.00%)
At close: May 12, 2026, 4:00 PM EDT
1.130
-0.030 (-2.56%)
After-hours: May 12, 2026, 7:28 PM EDT
Maris-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.13 | 1.26 | 1.12 | 1.16 | 1.16 | - | 68,256 |
| May 11, 2026 | 1.17 | 1.33 | 1.14 | 1.16 | 1.16 | -0.85% | 289,821 |
| May 8, 2026 | 1.17 | 1.29 | 1.15 | 1.17 | 1.17 | -0.85% | 55,016 |
| May 7, 2026 | 1.19 | 1.25 | 1.15 | 1.18 | 1.18 | 0.85% | 157,784 |
| May 6, 2026 | 1.23 | 1.32 | 1.08 | 1.17 | 1.17 | - | 160,187 |
| May 5, 2026 | 1.17 | 1.28 | 1.15 | 1.17 | 1.17 | 0.86% | 58,366 |
| 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% | 164,498 |
| Apr 30, 2026 | 1.20 | 1.35 | 1.20 | 1.30 | 1.30 | 8.33% | 92,608 |
| 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% | 48,235 |
| 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 |
| Mar 24, 2026 | 1.40 | 1.44 | 1.26 | 1.32 | 1.32 | -5.71% | 153,161 |
| Mar 23, 2026 | 1.44 | 1.52 | 1.40 | 1.40 | 1.40 | -3.45% | 124,452 |
| Mar 20, 2026 | 1.45 | 1.61 | 1.40 | 1.45 | 1.45 | -0.68% | 318,463 |
| Mar 19, 2026 | 1.53 | 1.53 | 1.43 | 1.46 | 1.46 | -5.19% | 88,729 |
| Mar 18, 2026 | 1.59 | 1.60 | 1.52 | 1.54 | 1.54 | -4.35% | 107,912 |
| Mar 17, 2026 | 1.49 | 1.63 | 1.42 | 1.61 | 1.61 | 3.87% | 222,359 |
| Mar 16, 2026 | 1.56 | 1.65 | 1.44 | 1.55 | 1.55 | 0.65% | 921,123 |
| Mar 13, 2026 | 1.57 | 1.63 | 1.51 | 1.54 | 1.54 | -0.65% | 162,749 |
| Mar 12, 2026 | 1.70 | 1.70 | 1.51 | 1.55 | 1.55 | -8.82% | 228,169 |
| Mar 11, 2026 | 1.63 | 1.79 | 1.51 | 1.70 | 1.70 | 8.97% | 406,091 |
| Mar 10, 2026 | 1.72 | 1.77 | 1.56 | 1.56 | 1.56 | -13.33% | 303,090 |
| Mar 9, 2026 | 1.78 | 1.88 | 1.62 | 1.80 | 1.80 | -0.55% | 740,012 |
| Mar 6, 2026 | 1.62 | 1.94 | 1.55 | 1.81 | 1.81 | -13.40% | 1,943,974 |
| Mar 5, 2026 | 2.73 | 2.82 | 2.02 | 2.09 | 2.09 | 14.21% | 39,723,863 |
| Mar 4, 2026 | 1.79 | 1.93 | 1.76 | 1.83 | 1.83 | 2.23% | 93,272 |
| Mar 3, 2026 | 1.72 | 1.85 | 1.66 | 1.79 | 1.79 | 1.70% | 86,393 |