Maris-Tech Ltd. (MTEK)
NASDAQ: MTEK · Real-Time Price · USD
1.500
+0.040 (2.74%)
At close: Dec 5, 2025, 4:00 PM EST
1.470
-0.030 (-2.00%)
After-hours: Dec 5, 2025, 7:25 PM EST
Maris-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.48 | 1.54 | 1.40 | 1.50 | 1.50 | 2.74% | 99,585 |
| Dec 4, 2025 | 1.38 | 1.48 | 1.38 | 1.46 | 1.46 | 3.55% | 79,188 |
| Dec 3, 2025 | 1.32 | 1.44 | 1.32 | 1.41 | 1.41 | 6.82% | 52,671 |
| Dec 2, 2025 | 1.30 | 1.36 | 1.30 | 1.32 | 1.32 | - | 44,540 |
| Dec 1, 2025 | 1.32 | 1.34 | 1.28 | 1.32 | 1.32 | -1.49% | 29,415 |
| Nov 28, 2025 | 1.43 | 1.43 | 1.34 | 1.34 | 1.34 | -7.27% | 5,075 |
| Nov 26, 2025 | 1.41 | 1.46 | 1.35 | 1.45 | 1.45 | 2.48% | 43,186 |
| Nov 25, 2025 | 1.26 | 1.41 | 1.20 | 1.41 | 1.41 | 12.80% | 54,329 |
| Nov 24, 2025 | 1.16 | 1.27 | 1.16 | 1.25 | 1.25 | 8.70% | 57,622 |
| Nov 21, 2025 | 1.18 | 1.18 | 1.08 | 1.15 | 1.15 | - | 54,598 |
| Nov 20, 2025 | 1.06 | 1.17 | 1.06 | 1.15 | 1.15 | 8.49% | 102,388 |
| Nov 19, 2025 | 1.06 | 1.14 | 1.04 | 1.06 | 1.06 | - | 30,937 |
| Nov 18, 2025 | 1.07 | 1.08 | 1.03 | 1.06 | 1.06 | -3.64% | 147,367 |
| Nov 17, 2025 | 1.11 | 1.14 | 1.08 | 1.10 | 1.10 | -3.51% | 54,120 |
| Nov 14, 2025 | 1.26 | 1.30 | 1.11 | 1.14 | 1.14 | -9.45% | 109,171 |
| Nov 13, 2025 | 1.29 | 1.39 | 1.22 | 1.26 | 1.26 | -3.89% | 288,515 |
| Nov 12, 2025 | 1.35 | 1.38 | 1.30 | 1.31 | 1.31 | -5.76% | 57,058 |
| Nov 11, 2025 | 1.52 | 1.53 | 1.35 | 1.39 | 1.39 | -14.20% | 150,301 |
| Nov 10, 2025 | 1.54 | 1.70 | 1.39 | 1.62 | 1.62 | 21.80% | 953,003 |
| Nov 7, 2025 | 1.38 | 1.38 | 1.29 | 1.33 | 1.33 | -2.92% | 51,125 |
| Nov 6, 2025 | 1.49 | 1.55 | 1.31 | 1.37 | 1.37 | -7.43% | 108,797 |
| Nov 5, 2025 | 1.44 | 1.59 | 1.41 | 1.48 | 1.48 | 2.78% | 23,827 |
| Nov 4, 2025 | 1.57 | 1.63 | 1.42 | 1.44 | 1.44 | -11.66% | 112,493 |
| Nov 3, 2025 | 1.68 | 1.68 | 1.60 | 1.63 | 1.63 | -2.98% | 116,184 |
| Oct 31, 2025 | 1.67 | 1.80 | 1.65 | 1.68 | 1.68 | 1.20% | 25,345 |
| Oct 30, 2025 | 1.67 | 1.80 | 1.65 | 1.66 | 1.66 | -1.78% | 29,723 |
| Oct 29, 2025 | 1.74 | 1.79 | 1.67 | 1.69 | 1.69 | 1.81% | 56,881 |
| Oct 28, 2025 | 1.71 | 1.80 | 1.65 | 1.66 | 1.66 | -2.92% | 133,332 |
| Oct 27, 2025 | 1.78 | 1.87 | 1.63 | 1.71 | 1.71 | -3.77% | 109,217 |
| Oct 24, 2025 | 1.85 | 1.87 | 1.77 | 1.78 | 1.78 | -1.82% | 40,893 |
| Oct 23, 2025 | 1.85 | 1.89 | 1.80 | 1.81 | 1.81 | 2.26% | 43,791 |
| Oct 22, 2025 | 1.90 | 1.91 | 1.77 | 1.77 | 1.77 | -5.35% | 43,512 |
| Oct 21, 2025 | 1.92 | 1.96 | 1.87 | 1.87 | 1.87 | -4.59% | 16,246 |
| Oct 20, 2025 | 1.86 | 2.02 | 1.79 | 1.96 | 1.96 | 7.10% | 118,996 |
| Oct 17, 2025 | 1.82 | 1.85 | 1.77 | 1.83 | 1.83 | -0.54% | 49,668 |
| Oct 16, 2025 | 1.98 | 2.00 | 1.83 | 1.84 | 1.84 | -7.07% | 58,395 |
| Oct 15, 2025 | 2.04 | 2.06 | 1.97 | 1.98 | 1.98 | 1.02% | 65,829 |
| Oct 14, 2025 | 1.92 | 2.02 | 1.87 | 1.96 | 1.96 | 1.55% | 56,094 |
| Oct 13, 2025 | 2.00 | 2.00 | 1.92 | 1.93 | 1.93 | -0.52% | 61,170 |
| Oct 10, 2025 | 2.06 | 2.08 | 1.89 | 1.94 | 1.94 | -5.37% | 137,128 |
| Oct 9, 2025 | 2.17 | 2.17 | 2.02 | 2.05 | 2.05 | -2.84% | 108,320 |
| Oct 8, 2025 | 2.14 | 2.16 | 2.08 | 2.11 | 2.11 | -0.47% | 77,824 |
| Oct 7, 2025 | 2.19 | 2.22 | 2.08 | 2.12 | 2.12 | -2.30% | 68,509 |
| Oct 6, 2025 | 2.09 | 2.23 | 2.06 | 2.17 | 2.17 | 4.83% | 129,304 |
| Oct 3, 2025 | 2.07 | 2.21 | 2.05 | 2.07 | 2.07 | 0.98% | 246,103 |
| Oct 2, 2025 | 2.00 | 2.10 | 1.86 | 2.05 | 2.05 | 5.13% | 278,562 |
| Oct 1, 2025 | 1.88 | 1.98 | 1.81 | 1.95 | 1.95 | 4.84% | 282,224 |
| Sep 30, 2025 | 2.06 | 2.06 | 1.81 | 1.86 | 1.86 | -10.14% | 420,022 |
| Sep 29, 2025 | 2.27 | 2.34 | 1.91 | 2.07 | 2.07 | -50.60% | 1,477,635 |
| 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% | 155,051 |
| 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 |
| 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 |