Maris-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	0.68	0.68	0.68	0.61	-	-6.12%	10,500
Sep 24, 2025	0.70	0.72	0.65	0.65	0.65	-1.52%	8,710
Sep 23, 2025	0.66	0.66	0.56	0.66	0.66	-1.49%	31,609
Sep 22, 2025	0.66	0.75	0.61	0.67	0.67	7.79%	12,638
Sep 19, 2025	0.68	0.70	0.60	0.62	0.62	-4.37%	24,189
Sep 18, 2025	0.54	0.77	0.38	0.65	0.65	8.33%	42,978
Sep 17, 2025	0.50	0.69	0.48	0.60	0.60	33.33%	83,792
Sep 16, 2025	0.44	0.45	0.35	0.45	0.45	21.65%	37,108
Sep 15, 2025	0.31	0.39	0.28	0.37	0.37	21.68%	233,704
Sep 12, 2025	0.30	0.32	0.27	0.30	0.30	4.11%	14,133
Sep 11, 2025	0.30	0.33	0.29	0.29	0.29	-0.58%	33,590
Sep 10, 2025	0.30	0.32	0.28	0.29	0.29	4.89%	31,461
Sep 9, 2025	0.28	0.30	0.28	0.28	0.28	-	7,215
Sep 8, 2025	0.27	0.28	0.27	0.28	0.28	3.70%	1,476
Sep 5, 2025	0.33	0.33	0.23	0.27	0.27	-3.12%	34,966
Sep 4, 2025	0.29	0.34	0.27	0.28	0.28	-0.46%	92,863
Sep 3, 2025	0.26	0.33	0.26	0.28	0.28	7.69%	60,126
Sep 2, 2025	0.25	0.27	0.25	0.26	0.26	-3.70%	2,174
Aug 29, 2025	0.32	0.33	0.21	0.27	0.27	-10.00%	60,963
Aug 28, 2025	0.25	0.35	0.25	0.30	0.30	17.65%	92,356
Aug 27, 2025	0.27	0.27	0.22	0.26	0.26	-5.59%	13,571
Aug 26, 2025	0.28	0.28	0.27	0.27	0.27	1.31%	7,000
Aug 25, 2025	0.26	0.28	0.26	0.27	0.27	-4.68%	3,167
Aug 22, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Aug 21, 2025	0.25	0.28	0.22	0.28	0.28	-0.11%	24,960
Aug 20, 2025	0.26	0.28	0.26	0.28	0.28	-0.57%	300
Aug 19, 2025	0.28	0.28	0.28	0.28	0.28	-	3
Aug 18, 2025	0.28	0.28	0.28	0.28	0.28	-	80
Aug 15, 2025	0.28	0.28	0.28	0.28	0.28	-	106
Aug 14, 2025	0.24	0.28	0.21	0.28	0.28	17.33%	4,263
Aug 13, 2025	0.21	0.25	0.21	0.24	0.24	-4.00%	6,393
Aug 12, 2025	0.27	0.29	0.22	0.25	0.25	-16.61%	15,464
Aug 11, 2025	0.30	0.30	0.30	0.30	0.30	-	203
Aug 8, 2025	0.26	0.31	0.26	0.30	0.30	3.38%	2,554
Aug 7, 2025	0.28	0.29	0.25	0.29	0.29	-0.24%	4,377
Aug 6, 2025	0.29	0.29	0.29	0.29	0.29	0.03%	268
Aug 5, 2025	0.29	0.29	0.29	0.29	0.29	-	20
Aug 4, 2025	0.29	0.29	0.29	0.29	0.29	-	272
Aug 1, 2025	0.29	0.29	0.25	0.29	0.29	-7.66%	11,426
Jul 31, 2025	0.31	0.31	0.31	0.31	0.31	-	106
Jul 30, 2025	0.27	0.31	0.25	0.31	0.31	14.27%	3,203
Jul 29, 2025	0.33	0.33	0.27	0.28	0.28	-13.94%	38,312
Jul 28, 2025	0.30	0.32	0.30	0.32	0.32	-14.44%	328
Jul 25, 2025	0.37	0.37	0.37	0.37	0.37	16.88%	324
Jul 24, 2025	0.32	0.32	0.32	0.32	0.32	-	5
Jul 23, 2025	0.34	0.34	0.32	0.32	0.32	-3.96%	2,224
Jul 22, 2025	0.33	0.33	0.33	0.33	0.33	-	36
Jul 21, 2025	0.38	0.38	0.30	0.33	0.33	-9.70%	4,343
Jul 18, 2025	0.34	0.38	0.34	0.37	0.37	23.00%	3,608
Jul 17, 2025	0.28	0.33	0.28	0.30	0.30	10.82%	6,047