Maris-Tech Ltd. (MTEKW)
NASDAQ: MTEKW · Real-Time Price · USD · Warrants
0.2000
+0.0100 (5.26%)
May 1, 2025, 4:00 PM EDT - Market closed
Maris-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 0.20 | 0.20 | 0.12 | 0.20 | 0.20 | - | 1,400 |
| Apr 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 300 |
| Apr 29, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -9.52% | 1,601 |
| Apr 28, 2025 | 0.17 | 0.23 | 0.17 | 0.21 | 0.21 | 10.53% | 1,701 |
| Apr 25, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 2,115 |
| Apr 24, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 9.89% | 16,158 |
| Apr 23, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -20.38% | 447 |
| Apr 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 47.48% | 301 |
| Apr 17, 2025 | 0.19 | 0.23 | 0.15 | 0.16 | 0.16 | -29.35% | 4,622 |
| Apr 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.62% | 300 |
| Apr 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 11, 2025 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | 9.52% | 4,600 |
| Apr 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 39.91% | 200 |
| Apr 9, 2025 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -23.26% | 4,705 |
| Apr 8, 2025 | 0.17 | 0.20 | 0.16 | 0.20 | 0.20 | 15.19% | 7,442 |
| Apr 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.09% | 502 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.85% | 4,253 |
| Apr 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.56% | 4,589 |
| Apr 2, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -15.01% | 6,030 |
| Apr 1, 2025 | 0.21 | 0.22 | 0.16 | 0.20 | 0.20 | -9.59% | 16,988 |
| Mar 31, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -12.00% | 14,742 |
| Mar 28, 2025 | 0.28 | 0.30 | 0.23 | 0.25 | 0.25 | -9.50% | 12,671 |
| Mar 27, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | -8.41% | 4,141 |
| Mar 26, 2025 | 0.31 | 0.32 | 0.18 | 0.30 | 0.30 | 18.22% | 17,601 |
| Mar 25, 2025 | 0.34 | 0.34 | 0.25 | 0.26 | 0.26 | -9.24% | 11,409 |
| Mar 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 8.57% | 220 |
| Mar 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 40 |
| Mar 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 40 |
| Mar 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 20 |
| Mar 18, 2025 | 0.29 | 0.31 | 0.25 | 0.26 | 0.26 | -16.48% | 1,702 |
| Mar 17, 2025 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 23.65% | 6,574 |
| Mar 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 22 |
| Mar 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 18 |
| Mar 12, 2025 | 0.26 | 0.28 | 0.24 | 0.25 | 0.25 | 8.48% | 9,878 |
| Mar 11, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -16.93% | 5,414 |
| Mar 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 18 |
| Mar 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3 |
| Mar 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 4, 2025 | 0.21 | 0.30 | 0.21 | 0.28 | 0.28 | 14.86% | 10,643 |
| Mar 3, 2025 | 0.20 | 0.26 | 0.20 | 0.24 | 0.24 | -6.88% | 11,052 |
| Feb 28, 2025 | 0.26 | 0.26 | 0.20 | 0.26 | 0.26 | 0.46% | 6,396 |
| Feb 27, 2025 | 0.26 | 0.26 | 0.19 | 0.26 | 0.26 | 7.88% | 6,635 |
| Feb 26, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 2,150 |
| Feb 25, 2025 | 0.28 | 0.28 | 0.19 | 0.25 | 0.25 | -2.00% | 137,979 |
| Feb 24, 2025 | 0.33 | 0.37 | 0.25 | 0.25 | 0.25 | -23.08% | 21,143 |
| Feb 21, 2025 | 0.32 | 0.38 | 0.25 | 0.33 | 0.33 | -5.22% | 12,785 |
| Feb 20, 2025 | 0.32 | 0.38 | 0.30 | 0.34 | 0.34 | -10.94% | 10,710 |
| Feb 19, 2025 | 0.33 | 0.39 | 0.31 | 0.39 | 0.39 | 19.94% | 119,465 |