Maris-Tech Ltd. (MTEKW)
NASDAQ: MTEKW · Real-Time Price · USD · Warrants
0.1852
+0.0052 (2.89%)
Nov 28, 2025, 4:00 PM EST - Market closed
Maris-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 2.89% | 2,500 |
| Nov 26, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 14,898 |
| Nov 25, 2025 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | 42.54% | 5,665 |
| Nov 24, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.80% | 4,164 |
| Nov 21, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.90% | 12,050 |
| Nov 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.76% | 7,264 |
| Nov 19, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 28.70% | 11,780 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -19.70% | 13,384 |
| Nov 17, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -0.37% | 950 |
| Nov 14, 2025 | 0.15 | 0.15 | 0.11 | 0.14 | 0.14 | -11.76% | 43,310 |
| Nov 13, 2025 | 0.18 | 0.19 | 0.15 | 0.15 | 0.15 | -12.42% | 28,610 |
| Nov 12, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 5,100 |
| Nov 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.04% | 120 |
| Nov 10, 2025 | 0.15 | 0.18 | 0.14 | 0.18 | 0.18 | 36.22% | 11,327 |
| Nov 7, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -11.06% | 12,063 |
| Nov 6, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -8.94% | 1,600 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.57% | 4,080 |
| Nov 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.62% | 4,758 |
| Nov 3, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -19.87% | 4,324 |
| Oct 30, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 3.79% | 1,685 |
| Oct 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.26% | 600 |
| Oct 28, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -8.56% | 15,655 |
| Oct 27, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -5.50% | 6,823 |
| Oct 24, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.90% | 9,200 |
| Oct 23, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 8.82% | 5,200 |
| Oct 22, 2025 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | -18.40% | 9,200 |
| Oct 21, 2025 | 0.20 | 0.25 | 0.19 | 0.25 | 0.25 | 23.58% | 4,481 |
| Oct 17, 2025 | 0.20 | 0.20 | 0.16 | 0.20 | 0.20 | 1.15% | 1,201 |
| Oct 16, 2025 | 0.22 | 0.22 | 0.16 | 0.20 | 0.20 | -20.00% | 42,635 |
| Oct 15, 2025 | 0.24 | 0.27 | 0.21 | 0.25 | 0.25 | 8.70% | 19,655 |
| Oct 14, 2025 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -5.81% | 12,475 |
| Oct 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.29% | 3,937 |
| Oct 10, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -4.51% | 18,782 |
| Oct 9, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -0.12% | 18,505 |
| Oct 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.08% | 2,500 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.37% | 329 |
| Oct 6, 2025 | 0.22 | 0.28 | 0.22 | 0.27 | 0.27 | 17.39% | 51,973 |
| Oct 3, 2025 | 0.21 | 0.25 | 0.21 | 0.23 | 0.23 | 21.05% | 63,007 |
| Oct 2, 2025 | 0.22 | 0.25 | 0.17 | 0.19 | 0.19 | -5.00% | 20,461 |
| Oct 1, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 9.83% | 16,915 |
| Sep 30, 2025 | 0.25 | 0.25 | 0.14 | 0.18 | 0.18 | -29.42% | 237,972 |
| Sep 29, 2025 | 0.28 | 0.30 | 0.21 | 0.26 | 0.26 | -66.18% | 164,060 |
| Sep 26, 2025 | 0.73 | 0.79 | 0.63 | 0.76 | 0.76 | 22.06% | 402,385 |
| Sep 25, 2025 | 0.68 | 0.70 | 0.57 | 0.63 | 0.63 | -3.85% | 52,740 |
| 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 |