Maris-Tech Ltd. (MTEK)
NASDAQ: MTEK · Real-Time Price · USD
1.070
-0.080 (-6.96%)
Sep 3, 2026, 4:00 PM EDT - Market closed
Maris-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 227,559 |
| Sep 1, 2026 | 1.11 | 1.18 | 1.09 | 1.12 | 1.12 | -0.01% | 39,408 |
| Aug 31, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | 0.90% | 13,872 |
| Aug 28, 2026 | 1.13 | 1.13 | 1.06 | 1.11 | 1.11 | 1.83% | 55,868 |
| 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% | 82,296 |
| Aug 24, 2026 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -6.67% | 30,021 |
| 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% | 11,995 |
| 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% | 61,940 |
| Aug 17, 2026 | 1.25 | 1.25 | 1.16 | 1.17 | 1.17 | -5.65% | 89,948 |
| Aug 14, 2026 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 2.48% | 61,490 |
| 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% | 49,516 |
| 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% | 51,246 |
| 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% | 13,193 |
| Aug 4, 2026 | 1.11 | 1.21 | 1.11 | 1.19 | 1.19 | 3.48% | 52,760 |
| Aug 3, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 5.50% | 19,233 |
| Jul 31, 2026 | 1.13 | 1.13 | 1.05 | 1.09 | 1.09 | -4.39% | 33,123 |
| Jul 30, 2026 | 1.05 | 1.15 | 1.05 | 1.14 | 1.14 | 9.62% | 131,378 |
| Jul 29, 2026 | 1.04 | 1.09 | 1.00 | 1.04 | 1.04 | -0.95% | 49,387 |
| Jul 28, 2026 | 1.04 | 1.05 | 1.01 | 1.05 | 1.05 | 0.96% | 45,349 |
| Jul 27, 2026 | 1.03 | 1.04 | 1.00 | 1.04 | 1.04 | 4.00% | 30,945 |
| Jul 24, 2026 | 1.04 | 1.06 | 1.00 | 1.00 | 1.00 | -3.85% | 47,106 |
| Jul 23, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 32,764 |
| Jul 22, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 3.88% | 70,734 |
| Jul 21, 2026 | 1.01 | 1.07 | 1.01 | 1.03 | 1.03 | 0.98% | 42,570 |
| 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 |