Skip to main content
Maris-Tech Ltd. (MTEKW)
NASDAQ: MTEKW · Real-Time Price · USD · Warrants
0.343
+0.033 (10.61%)
Feb 20, 2025, 4:00 PM EST - Market closed

Maris-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 20250.330.390.310.390.3919.94%119,465
Feb 18, 20250.390.390.320.320.32-26.21%82,623
Feb 14, 20250.400.520.380.440.443.57%54,585
Feb 13, 20250.470.470.420.420.42-2.33%2,547
Feb 12, 20250.430.430.430.430.43-17.21%880
Feb 11, 20250.610.610.520.520.52-13.43%2,381
Feb 10, 20250.600.600.600.600.60--
Feb 7, 20250.600.600.600.600.600.42%1,000
Feb 6, 20250.480.630.450.600.6031.68%42,540
Feb 5, 20250.450.480.400.450.4512.62%20,748
Feb 4, 20250.400.420.400.400.408.45%5,101
Feb 3, 20250.370.380.370.370.37-17.43%1,500
Jan 31, 20250.370.450.370.450.4514.57%5,862
Jan 30, 20250.370.480.370.390.39-4.22%9,670
Jan 29, 20250.420.480.410.410.413.64%11,999
Jan 28, 20250.350.400.350.400.40-1.10%2,421
Jan 27, 20250.540.540.300.400.40-20.32%64,608
Jan 24, 20250.530.620.500.500.50-22.76%64,425
Jan 23, 20250.680.700.550.650.65-16.68%44,652
Jan 22, 20250.620.960.580.780.7813.21%28,681
Jan 21, 20250.990.990.550.690.69-33.11%66,773
Jan 17, 20251.031.031.031.031.03--
Jan 16, 20251.031.030.951.031.03-0.96%4,483
Jan 15, 20250.861.080.751.041.0422.37%17,216
Jan 14, 20250.900.900.850.850.856.24%2,899
Jan 13, 20250.750.800.600.800.80-1.45%27,448
Jan 10, 20251.001.000.800.810.81-24.48%20,507
Jan 8, 20251.201.200.981.081.08-3.15%152,984
Jan 7, 20251.571.881.111.111.11-30.62%32,544
Jan 6, 20251.451.641.201.601.6044.14%49,862
Jan 3, 20251.451.701.111.111.11-17.16%78,236
Jan 2, 20250.881.400.881.341.3434.00%27,488
Dec 31, 20241.261.440.931.001.00-16.67%72,588
Dec 30, 20240.701.270.701.201.2060.00%67,832
Dec 27, 20240.950.950.680.750.75-9.64%35,129
Dec 26, 20240.770.900.660.830.837.46%39,825
Dec 24, 20240.660.800.550.770.7711.94%99,792
Dec 23, 20240.550.710.550.690.69-18.82%40,082
Dec 20, 20240.870.980.740.850.851.19%33,589
Dec 19, 20240.701.320.660.840.8428.01%57,159
Dec 18, 20240.290.770.240.660.66208.81%544,721
Dec 17, 20240.230.250.210.210.21-11.46%27,979
Dec 16, 20240.200.300.200.240.2420.06%27,590
Dec 13, 20240.220.220.200.200.2017.59%29,328
Dec 12, 20240.170.200.150.170.17-30.68%19,259
Dec 11, 20240.210.250.210.250.2522.62%42,885
Dec 10, 20240.180.220.100.200.2011.11%22,027
Dec 9, 20240.180.180.180.180.182.92%3,950
Dec 6, 20240.130.180.130.170.1715.14%17,851
Dec 5, 20240.150.150.150.150.15-36
Dec 4, 20240.150.150.150.150.15-45
Dec 3, 20240.150.150.150.150.15--
Dec 2, 20240.160.190.150.150.15-4.41%16,535
Nov 29, 20240.160.160.160.160.16-0.06%500
Nov 27, 20240.160.160.100.160.165.30%1,200
Nov 26, 20240.150.150.150.150.15--
Nov 25, 20240.150.150.150.150.15--
Nov 22, 20240.150.150.150.150.1516.15%16,592
Nov 21, 20240.130.130.130.130.13--
Nov 20, 20240.150.150.130.130.13-13.33%390
Nov 19, 20240.150.150.150.150.15--
Nov 18, 20240.150.150.150.150.15--
Nov 15, 20240.150.150.150.150.15--
Nov 14, 20240.150.150.150.150.15-2
Nov 13, 20240.100.150.100.150.15-700
Nov 12, 20240.140.150.120.150.15-1,427
Nov 11, 20240.150.150.150.150.15--
Nov 8, 20240.150.150.150.150.15-70
Nov 7, 20240.150.150.150.150.1523.56%210
Nov 6, 20240.100.150.100.120.12-19.07%20,623
Nov 5, 20240.150.150.150.150.15-0.66%461
Nov 4, 20240.150.150.150.150.158.24%6,996
Nov 1, 20240.140.140.140.140.14--
Oct 31, 20240.100.140.100.140.14-0.36%3,100
Oct 30, 20240.140.140.140.140.14--
Oct 29, 20240.140.140.140.140.14--
Oct 28, 20240.140.140.140.140.143.67%300
Oct 25, 20240.140.140.140.140.1433.71%500
Oct 24, 20240.100.100.100.100.10-1
Oct 23, 20240.100.100.100.100.10-23.77%2,000
Oct 22, 20240.130.130.130.130.13-5
Oct 21, 20240.130.130.130.130.130.99%201
Oct 18, 20240.130.130.130.130.13--
Oct 17, 20240.130.130.130.130.13-100
Oct 16, 20240.130.130.130.130.130.92%113
Oct 15, 20240.130.130.130.130.13-1
Oct 14, 20240.100.140.100.130.13-13.33%1,428
Oct 11, 20240.100.150.100.150.1531.58%19,938
Oct 10, 20240.100.150.100.110.11-15.56%19,648
Oct 9, 20240.150.150.140.140.1428.57%1,199
Oct 8, 20240.140.150.110.110.11-25.00%8,720
Oct 7, 20240.130.140.130.140.143.70%3,061
Oct 4, 20240.140.140.140.140.1447.06%1,000
Oct 3, 20240.120.120.090.090.09-32.00%3,261
Oct 2, 20240.140.140.140.140.14--
Oct 1, 20240.140.140.140.140.14--
Sep 30, 20240.150.150.140.140.14-3.57%27,814
Sep 27, 20240.110.150.110.140.1445.99%26,657
Sep 26, 20240.100.100.090.100.1019.58%26,551
Sep 25, 20240.080.080.080.080.08-2.91%541