Maris-Tech Ltd. (MTEK)
NASDAQ: MTEK · Real-Time Price · USD
2.340
-0.070 (-2.90%)
Aug 15, 2025, 4:00 PM - Market closed
Maris-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.37 | 2.50 | 2.33 | 2.34 | 2.34 | -2.90% | 14,628 |
| Aug 14, 2025 | 2.55 | 2.55 | 2.37 | 2.41 | 2.41 | -5.90% | 22,168 |
| Aug 13, 2025 | 2.46 | 2.59 | 2.40 | 2.56 | 2.56 | 2.44% | 48,816 |
| Aug 12, 2025 | 2.32 | 2.60 | 2.32 | 2.50 | 2.50 | 6.20% | 16,323 |
| Aug 11, 2025 | 2.64 | 2.70 | 2.35 | 2.35 | 2.35 | -11.17% | 119,186 |
| Aug 8, 2025 | 2.66 | 2.72 | 2.65 | 2.65 | 2.65 | - | 11,136 |
| Aug 7, 2025 | 2.55 | 2.78 | 2.55 | 2.65 | 2.65 | 1.92% | 44,082 |
| Aug 6, 2025 | 2.68 | 2.77 | 2.60 | 2.60 | 2.60 | -3.35% | 24,575 |
| Aug 5, 2025 | 2.70 | 2.87 | 2.55 | 2.69 | 2.69 | 0.37% | 91,867 |
| Aug 4, 2025 | 2.70 | 2.84 | 2.65 | 2.68 | 2.68 | - | 39,096 |
| Aug 1, 2025 | 2.82 | 2.90 | 2.57 | 2.68 | 2.68 | -6.78% | 48,818 |
| Jul 31, 2025 | 3.02 | 3.17 | 2.85 | 2.88 | 2.88 | -4.80% | 60,462 |
| Jul 30, 2025 | 3.13 | 3.20 | 2.97 | 3.02 | 3.02 | -3.21% | 51,329 |
| Jul 29, 2025 | 3.16 | 3.28 | 3.11 | 3.12 | 3.12 | -2.80% | 28,992 |
| Jul 28, 2025 | 3.29 | 3.44 | 3.12 | 3.21 | 3.21 | -3.17% | 91,061 |
| Jul 25, 2025 | 3.39 | 3.45 | 3.30 | 3.32 | 3.32 | -2.21% | 12,636 |
| Jul 24, 2025 | 3.37 | 3.48 | 3.31 | 3.39 | 3.39 | 0.59% | 26,069 |
| Jul 23, 2025 | 3.35 | 3.49 | 3.30 | 3.37 | 3.37 | 0.30% | 85,785 |
| Jul 22, 2025 | 3.46 | 3.46 | 3.34 | 3.36 | 3.36 | -2.89% | 17,683 |
| Jul 21, 2025 | 3.46 | 3.56 | 3.36 | 3.46 | 3.46 | 0.29% | 59,605 |
| Jul 18, 2025 | 3.35 | 3.56 | 3.33 | 3.45 | 3.45 | 1.47% | 30,899 |
| Jul 17, 2025 | 3.42 | 3.48 | 3.31 | 3.40 | 3.40 | 0.59% | 44,914 |
| Jul 16, 2025 | 3.33 | 3.56 | 3.27 | 3.38 | 3.38 | 0.30% | 55,862 |
| Jul 15, 2025 | 3.44 | 3.59 | 3.14 | 3.37 | 3.37 | -2.60% | 103,511 |
| Jul 14, 2025 | 3.30 | 3.54 | 3.21 | 3.46 | 3.46 | 6.13% | 73,617 |
| Jul 11, 2025 | 3.40 | 3.42 | 3.25 | 3.26 | 3.26 | -2.98% | 54,458 |
| Jul 10, 2025 | 3.36 | 3.42 | 3.26 | 3.36 | 3.36 | 0.90% | 50,515 |
| Jul 9, 2025 | 3.25 | 3.33 | 3.20 | 3.33 | 3.33 | 1.83% | 47,506 |
| Jul 8, 2025 | 3.22 | 3.28 | 3.18 | 3.27 | 3.27 | 3.15% | 35,524 |
| Jul 7, 2025 | 3.01 | 3.22 | 3.00 | 3.17 | 3.17 | 4.97% | 56,344 |
| Jul 3, 2025 | 3.10 | 3.14 | 3.01 | 3.02 | 3.02 | -5.33% | 13,082 |
| Jul 2, 2025 | 3.12 | 3.19 | 3.01 | 3.19 | 3.19 | -0.62% | 23,319 |
| Jul 1, 2025 | 3.25 | 3.44 | 3.15 | 3.21 | 3.21 | 0.31% | 90,156 |
| Jun 30, 2025 | 3.16 | 3.21 | 2.98 | 3.20 | 3.20 | 1.59% | 51,794 |
| Jun 27, 2025 | 2.99 | 3.32 | 2.95 | 3.15 | 3.15 | 5.70% | 116,047 |
| Jun 26, 2025 | 2.81 | 3.04 | 2.80 | 2.98 | 2.98 | 6.05% | 59,710 |
| Jun 25, 2025 | 2.87 | 3.02 | 2.65 | 2.81 | 2.81 | - | 155,037 |
| Jun 24, 2025 | 2.95 | 3.33 | 2.75 | 2.81 | 2.81 | -8.02% | 180,497 |
| Jun 23, 2025 | 3.45 | 3.56 | 2.90 | 3.06 | 3.06 | -10.93% | 230,890 |
| Jun 20, 2025 | 3.03 | 3.78 | 2.78 | 3.43 | 3.43 | 17.06% | 453,777 |
| Jun 18, 2025 | 2.99 | 3.02 | 2.70 | 2.93 | 2.93 | 3.17% | 134,428 |
| Jun 17, 2025 | 2.87 | 3.21 | 2.70 | 2.84 | 2.84 | -5.02% | 177,897 |
| Jun 16, 2025 | 3.15 | 3.18 | 2.65 | 2.99 | 2.99 | -2.29% | 337,185 |
| Jun 13, 2025 | 2.72 | 3.14 | 2.45 | 3.06 | 3.06 | 22.40% | 942,301 |
| Jun 12, 2025 | 2.45 | 2.75 | 2.39 | 2.50 | 2.50 | -0.99% | 141,540 |
| Jun 11, 2025 | 2.59 | 2.59 | 2.46 | 2.53 | 2.53 | -2.32% | 25,468 |
| Jun 10, 2025 | 2.41 | 2.59 | 2.39 | 2.59 | 2.59 | 5.51% | 31,226 |
| Jun 9, 2025 | 2.40 | 2.55 | 2.36 | 2.45 | 2.45 | -1.01% | 43,462 |
| Jun 6, 2025 | 2.45 | 2.50 | 2.39 | 2.48 | 2.48 | 4.34% | 14,646 |
| Jun 5, 2025 | 2.41 | 2.66 | 2.32 | 2.37 | 2.37 | 0.94% | 250,186 |