Maris-Tech Ltd. (MTEKW)
NASDAQ: MTEKW · Real-Time Price · USD · Warrants
0.1920
0.00 (0.00%)
Jun 23, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -18.30% | 3,250 |
| Jun 22, 2026 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 19.29% | 396 |
| Jun 17, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 23.05% | 200 |
| Jun 16, 2026 | 0.19 | 0.20 | 0.16 | 0.16 | 0.16 | -16.61% | 11,132 |
| Jun 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.44% | 190 |
| Jun 10, 2026 | 0.24 | 0.24 | 0.18 | 0.18 | 0.18 | -27.13% | 6,933 |
| Jun 4, 2026 | 0.18 | 0.25 | 0.18 | 0.25 | 0.25 | 45.29% | 202 |
| Jun 2, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 4,677 |
| Jun 1, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 18.62% | 21,146 |
| May 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.97% | 114 |
| May 28, 2026 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -5.63% | 20,899 |
| May 26, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -11.60% | 10,187 |
| May 22, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.50% | 9,741 |
| May 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.21% | 2,342 |
| May 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.61% | 214 |
| Apr 27, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -7.10% | 8,001 |
| Apr 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.66% | 2,100 |
| Apr 23, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | 14.95% | 5,530 |
| Apr 22, 2026 | 0.17 | 0.20 | 0.16 | 0.20 | 0.20 | 25.00% | 3,140 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,714 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.33% | 1,197 |
| Apr 17, 2026 | 0.14 | 0.17 | 0.13 | 0.17 | 0.17 | 2.42% | 12,245 |
| Apr 15, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | -11.76% | 23,358 |
| Apr 14, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | 5.59% | 1,690 |
| Apr 13, 2026 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -11.45% | 1,650 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 47.06% | 584 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -24.44% | 3,500 |
| Apr 1, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 19.21% | 500 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -13.96% | 4,000 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 35.00% | 2,000 |
| Mar 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -25.71% | 500 |
| Mar 26, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -7.89% | 3,884 |
| Mar 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.52% | 400 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.14 | 0.21 | 0.21 | -4.55% | 38,315 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -24.14% | 6,266 |
| Mar 16, 2026 | 0.27 | 0.30 | 0.25 | 0.29 | 0.29 | 21.34% | 27,598 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.19 | 0.24 | 0.24 | -20.33% | 6,295 |
| Mar 5, 2026 | 0.29 | 0.32 | 0.24 | 0.30 | 0.30 | 42.86% | 126,186 |
| Mar 4, 2026 | 0.24 | 0.24 | 0.18 | 0.21 | 0.21 | -6.87% | 7,100 |
| Mar 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -9.80% | 7,136 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 12.56% | 774 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.46% | 10,000 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 4,041 |
| Feb 24, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.34% | 3,040 |
| Feb 20, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 2.22% | 19,494 |
| Feb 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 400 |
| Feb 18, 2026 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 41.28% | 2,401 |
| Feb 17, 2026 | 0.23 | 0.23 | 0.16 | 0.16 | 0.16 | -20.59% | 12,867 |
| Feb 13, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 4.59% | 3,819 |