Maris-Tech Ltd. (MTEK)
NASDAQ: MTEK · Real-Time Price · USD
2.070
-2.120 (-50.60%)
At close: Sep 29, 2025, 4:00 PM EDT
2.031
-0.039 (-1.90%)
Pre-market: Sep 30, 2025, 8:07 AM EDT
Maris-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.27 | 2.34 | 1.91 | 2.07 | 2.07 | -50.60% | 1,459,628 |
| Sep 26, 2025 | 3.47 | 4.27 | 3.41 | 4.19 | 4.19 | 21.80% | 1,448,162 |
| Sep 25, 2025 | 3.45 | 3.52 | 3.36 | 3.44 | 3.44 | -1.43% | 76,992 |
| Sep 24, 2025 | 3.50 | 3.57 | 3.37 | 3.49 | 3.49 | -0.29% | 69,054 |
| Sep 23, 2025 | 3.61 | 3.69 | 3.47 | 3.50 | 3.50 | -2.51% | 164,473 |
| Sep 22, 2025 | 3.65 | 3.72 | 3.50 | 3.59 | 3.59 | -1.64% | 110,011 |
| Sep 19, 2025 | 3.51 | 3.75 | 3.35 | 3.65 | 3.65 | 7.99% | 191,969 |
| Sep 18, 2025 | 3.60 | 3.60 | 3.26 | 3.38 | 3.38 | -5.32% | 191,123 |
| Sep 17, 2025 | 3.55 | 3.72 | 3.40 | 3.57 | 3.57 | 3.18% | 404,315 |
| Sep 16, 2025 | 3.41 | 3.65 | 3.28 | 3.46 | 3.46 | 1.47% | 171,755 |
| Sep 15, 2025 | 3.09 | 3.43 | 3.09 | 3.41 | 3.41 | 10.53% | 124,054 |
| Sep 12, 2025 | 3.16 | 3.26 | 3.06 | 3.09 | 3.09 | -3.74% | 34,974 |
| Sep 11, 2025 | 3.25 | 3.32 | 3.14 | 3.21 | 3.21 | -0.47% | 62,827 |
| Sep 10, 2025 | 3.05 | 3.30 | 3.01 | 3.22 | 3.22 | 6.62% | 191,305 |
| Sep 9, 2025 | 3.10 | 3.11 | 2.97 | 3.02 | 3.02 | -2.27% | 94,673 |
| Sep 8, 2025 | 3.01 | 3.19 | 3.01 | 3.09 | 3.09 | 2.66% | 66,674 |
| Sep 5, 2025 | 3.20 | 3.26 | 3.01 | 3.01 | 3.01 | -7.10% | 99,802 |
| Sep 4, 2025 | 3.15 | 3.43 | 3.06 | 3.24 | 3.24 | 7.28% | 239,759 |
| Sep 3, 2025 | 2.89 | 3.22 | 2.89 | 3.02 | 3.02 | 4.50% | 153,330 |
| Sep 2, 2025 | 2.91 | 2.95 | 2.83 | 2.89 | 2.89 | -3.67% | 77,609 |
| Aug 29, 2025 | 3.23 | 3.25 | 2.79 | 3.00 | 3.00 | -2.76% | 80,886 |
| Aug 28, 2025 | 2.65 | 3.24 | 2.65 | 3.09 | 3.09 | 16.81% | 301,636 |
| Aug 27, 2025 | 2.75 | 2.80 | 2.57 | 2.64 | 2.64 | -1.64% | 75,545 |
| Aug 26, 2025 | 2.54 | 2.77 | 2.51 | 2.69 | 2.69 | 10.04% | 106,121 |
| Aug 25, 2025 | 2.35 | 2.53 | 2.35 | 2.44 | 2.44 | 0.83% | 37,647 |
| Aug 22, 2025 | 2.38 | 2.49 | 2.34 | 2.42 | 2.42 | -3.20% | 57,104 |
| Aug 21, 2025 | 2.28 | 2.50 | 2.24 | 2.50 | 2.50 | 11.11% | 53,815 |
| Aug 20, 2025 | 2.19 | 2.33 | 2.19 | 2.25 | 2.25 | 4.65% | 49,406 |
| Aug 19, 2025 | 2.39 | 2.42 | 2.15 | 2.15 | 2.15 | -8.51% | 41,651 |
| Aug 18, 2025 | 2.33 | 2.52 | 2.26 | 2.35 | 2.35 | 0.43% | 37,736 |
| 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 |