Maris-Tech Ltd. (MTEK)
NASDAQ: MTEK · Real-Time Price · USD
1.370
-0.080 (-5.52%)
At close: Apr 21, 2026, 4:00 PM EDT
1.380
+0.010 (0.73%)
After-hours: Apr 21, 2026, 7:46 PM EDT
Maris-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1.50 | 1.53 | 1.37 | 1.37 | 1.37 | -5.52% | 138,058 |
| Apr 20, 2026 | 1.44 | 1.53 | 1.40 | 1.45 | 1.45 | 0.69% | 151,323 |
| Apr 17, 2026 | 1.49 | 1.53 | 1.41 | 1.44 | 1.44 | -3.36% | 90,704 |
| Apr 16, 2026 | 1.46 | 1.52 | 1.38 | 1.49 | 1.49 | 2.05% | 99,124 |
| Apr 15, 2026 | 1.47 | 1.54 | 1.41 | 1.46 | 1.46 | -2.67% | 172,841 |
| Apr 14, 2026 | 1.64 | 1.64 | 1.48 | 1.50 | 1.50 | -7.41% | 106,844 |
| 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% | 109,318 |
| Apr 9, 2026 | 1.44 | 1.64 | 1.42 | 1.63 | 1.63 | 11.64% | 158,149 |
| Apr 8, 2026 | 1.42 | 1.46 | 1.31 | 1.46 | 1.46 | 6.57% | 123,061 |
| Apr 7, 2026 | 1.38 | 1.44 | 1.32 | 1.37 | 1.37 | -2.14% | 193,260 |
| Apr 6, 2026 | 1.39 | 1.45 | 1.30 | 1.40 | 1.40 | - | 96,831 |
| Apr 2, 2026 | 1.31 | 1.41 | 1.27 | 1.40 | 1.40 | 4.48% | 117,231 |
| Apr 1, 2026 | 1.31 | 1.38 | 1.30 | 1.34 | 1.34 | -0.74% | 90,662 |
| Mar 31, 2026 | 1.15 | 1.46 | 1.15 | 1.35 | 1.35 | 9.76% | 156,873 |
| Mar 30, 2026 | 1.28 | 1.28 | 1.17 | 1.23 | 1.23 | -3.91% | 114,814 |
| Mar 27, 2026 | 1.35 | 1.39 | 1.26 | 1.28 | 1.28 | -5.19% | 139,306 |
| Mar 26, 2026 | 1.50 | 1.58 | 1.34 | 1.35 | 1.35 | -6.25% | 1,071,819 |
| Mar 25, 2026 | 1.33 | 1.49 | 1.33 | 1.44 | 1.44 | 9.09% | 301,560 |
| 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 |
| Mar 2, 2026 | 1.64 | 1.89 | 1.64 | 1.76 | 1.76 | 2.92% | 90,413 |
| Feb 27, 2026 | 1.77 | 1.81 | 1.71 | 1.71 | 1.71 | -5.52% | 58,426 |
| Feb 26, 2026 | 1.88 | 1.90 | 1.78 | 1.81 | 1.81 | -3.21% | 28,485 |
| Feb 25, 2026 | 1.74 | 1.93 | 1.72 | 1.87 | 1.87 | 6.86% | 51,444 |
| Feb 24, 2026 | 1.86 | 1.86 | 1.65 | 1.75 | 1.75 | - | 35,551 |
| Feb 23, 2026 | 1.96 | 1.98 | 1.73 | 1.75 | 1.75 | -7.89% | 75,456 |
| Feb 20, 2026 | 1.75 | 1.99 | 1.75 | 1.90 | 1.90 | 7.34% | 239,723 |
| Feb 19, 2026 | 1.78 | 1.81 | 1.63 | 1.77 | 1.77 | 2.43% | 300,045 |
| Feb 18, 2026 | 1.68 | 1.75 | 1.58 | 1.73 | 1.73 | 2.86% | 47,856 |
| Feb 17, 2026 | 1.58 | 1.70 | 1.50 | 1.68 | 1.68 | 6.33% | 56,952 |
| Feb 13, 2026 | 1.55 | 1.65 | 1.50 | 1.58 | 1.58 | 3.95% | 64,720 |
| Feb 12, 2026 | 1.56 | 1.59 | 1.52 | 1.52 | 1.52 | - | 76,528 |
| Feb 11, 2026 | 1.62 | 1.65 | 1.52 | 1.52 | 1.52 | -6.75% | 40,313 |
| Feb 10, 2026 | 1.61 | 1.64 | 1.52 | 1.63 | 1.63 | -0.61% | 39,921 |
| Feb 9, 2026 | 1.64 | 1.75 | 1.61 | 1.64 | 1.64 | - | 21,045 |