Maris-Tech Ltd. (MTEK)
NASDAQ: MTEK · Real-Time Price · USD
1.190
+0.100 (9.17%)
At close: Jun 26, 2026, 4:00 PM EDT
1.170
-0.020 (-1.68%)
After-hours: Jun 26, 2026, 7:36 PM EDT
Maris-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.03 | 1.31 | 0.95 | 1.19 | 1.19 | 9.17% | 6,082,516 |
| Jun 25, 2026 | 1.12 | 1.15 | 1.06 | 1.09 | 1.09 | -6.84% | 68,557 |
| Jun 24, 2026 | 1.22 | 1.22 | 1.12 | 1.17 | 1.17 | 2.63% | 61,534 |
| Jun 23, 2026 | 1.24 | 1.25 | 1.13 | 1.14 | 1.14 | -4.20% | 114,514 |
| Jun 22, 2026 | 1.22 | 1.24 | 1.18 | 1.19 | 1.19 | -4.03% | 55,896 |
| Jun 18, 2026 | 1.26 | 1.30 | 1.22 | 1.24 | 1.24 | 1.64% | 38,952 |
| Jun 17, 2026 | 1.22 | 1.27 | 1.21 | 1.22 | 1.22 | -2.40% | 113,633 |
| Jun 16, 2026 | 1.25 | 1.26 | 1.20 | 1.25 | 1.25 | 0.81% | 75,402 |
| Jun 15, 2026 | 1.21 | 1.27 | 1.21 | 1.24 | 1.24 | -0.80% | 88,608 |
| Jun 12, 2026 | 1.33 | 1.33 | 1.21 | 1.25 | 1.25 | -6.72% | 166,268 |
| Jun 11, 2026 | 1.21 | 1.34 | 1.19 | 1.34 | 1.34 | 8.06% | 296,989 |
| Jun 10, 2026 | 1.14 | 1.26 | 1.14 | 1.24 | 1.24 | 5.98% | 242,148 |
| Jun 9, 2026 | 1.22 | 1.22 | 1.13 | 1.17 | 1.17 | -4.10% | 417,654 |
| Jun 8, 2026 | 1.18 | 1.24 | 1.17 | 1.22 | 1.22 | 2.52% | 183,181 |
| Jun 5, 2026 | 1.35 | 1.35 | 1.15 | 1.19 | 1.19 | -13.14% | 387,490 |
| Jun 4, 2026 | 1.18 | 1.38 | 1.15 | 1.37 | 1.37 | 10.48% | 1,007,775 |
| Jun 3, 2026 | 1.16 | 1.25 | 1.12 | 1.24 | 1.24 | 3.33% | 482,974 |
| Jun 2, 2026 | 1.10 | 1.23 | 1.10 | 1.20 | 1.20 | 2.56% | 817,955 |
| Jun 1, 2026 | 1.27 | 1.27 | 1.05 | 1.17 | 1.17 | -5.65% | 15,306,133 |
| May 29, 2026 | 1.25 | 1.29 | 1.23 | 1.24 | 1.24 | -0.80% | 117,764 |
| May 28, 2026 | 1.30 | 1.38 | 1.24 | 1.25 | 1.25 | - | 366,495 |
| May 27, 2026 | 1.22 | 1.31 | 1.21 | 1.25 | 1.25 | 0.81% | 158,208 |
| May 26, 2026 | 1.34 | 1.44 | 1.23 | 1.24 | 1.24 | -8.15% | 283,336 |
| May 22, 2026 | 1.31 | 1.40 | 1.31 | 1.35 | 1.35 | 2.27% | 151,341 |
| May 21, 2026 | 1.26 | 1.33 | 1.26 | 1.32 | 1.32 | 3.94% | 53,976 |
| May 20, 2026 | 1.23 | 1.28 | 1.22 | 1.27 | 1.27 | 4.96% | 49,599 |
| May 19, 2026 | 1.19 | 1.26 | 1.15 | 1.21 | 1.21 | 3.42% | 79,407 |
| May 18, 2026 | 1.16 | 1.23 | 1.13 | 1.17 | 1.17 | 3.54% | 283,114 |
| May 15, 2026 | 1.15 | 1.23 | 1.12 | 1.13 | 1.13 | -4.24% | 202,402 |
| May 14, 2026 | 1.13 | 1.23 | 1.13 | 1.18 | 1.18 | 1.72% | 125,934 |
| May 13, 2026 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | - | 58,168 |
| May 12, 2026 | 1.13 | 1.26 | 1.12 | 1.16 | 1.16 | - | 68,306 |
| May 11, 2026 | 1.17 | 1.33 | 1.14 | 1.16 | 1.16 | -0.85% | 290,143 |
| May 8, 2026 | 1.17 | 1.29 | 1.15 | 1.17 | 1.17 | -0.85% | 55,833 |
| May 7, 2026 | 1.19 | 1.25 | 1.15 | 1.18 | 1.18 | 0.85% | 162,138 |
| May 6, 2026 | 1.23 | 1.32 | 1.08 | 1.17 | 1.17 | - | 160,463 |
| May 5, 2026 | 1.17 | 1.28 | 1.15 | 1.17 | 1.17 | 0.86% | 58,407 |
| May 4, 2026 | 1.22 | 1.28 | 1.11 | 1.16 | 1.16 | -9.38% | 177,406 |
| May 1, 2026 | 1.31 | 1.41 | 1.24 | 1.28 | 1.28 | -1.54% | 166,634 |
| Apr 30, 2026 | 1.20 | 1.35 | 1.20 | 1.30 | 1.30 | 8.33% | 93,151 |
| Apr 29, 2026 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | -0.83% | 84,187 |
| Apr 28, 2026 | 1.29 | 1.30 | 1.21 | 1.21 | 1.21 | -6.92% | 48,393 |
| Apr 27, 2026 | 1.38 | 1.40 | 1.26 | 1.30 | 1.30 | -5.80% | 106,761 |
| Apr 24, 2026 | 1.41 | 1.46 | 1.33 | 1.38 | 1.38 | 3.76% | 133,962 |
| Apr 23, 2026 | 1.40 | 1.42 | 1.30 | 1.33 | 1.33 | -4.32% | 69,766 |
| Apr 22, 2026 | 1.38 | 1.48 | 1.38 | 1.39 | 1.39 | 1.46% | 91,289 |
| Apr 21, 2026 | 1.50 | 1.53 | 1.37 | 1.37 | 1.37 | -5.52% | 138,359 |
| Apr 20, 2026 | 1.44 | 1.53 | 1.40 | 1.45 | 1.45 | 0.69% | 153,179 |
| Apr 17, 2026 | 1.49 | 1.53 | 1.41 | 1.44 | 1.44 | -3.36% | 90,854 |
| Apr 16, 2026 | 1.46 | 1.52 | 1.38 | 1.49 | 1.49 | 2.05% | 99,692 |
| Apr 15, 2026 | 1.47 | 1.54 | 1.41 | 1.46 | 1.46 | -2.67% | 172,921 |
| Apr 14, 2026 | 1.64 | 1.64 | 1.48 | 1.50 | 1.50 | -7.41% | 118,694 |
| Apr 13, 2026 | 1.64 | 1.68 | 1.56 | 1.62 | 1.62 | 5.19% | 166,155 |
| Apr 10, 2026 | 1.60 | 1.62 | 1.50 | 1.54 | 1.54 | -5.52% | 109,405 |
| Apr 9, 2026 | 1.44 | 1.64 | 1.42 | 1.63 | 1.63 | 11.64% | 163,498 |
| Apr 8, 2026 | 1.42 | 1.46 | 1.31 | 1.46 | 1.46 | 6.57% | 173,412 |
| Apr 7, 2026 | 1.38 | 1.44 | 1.32 | 1.37 | 1.37 | -2.14% | 204,590 |
| Apr 6, 2026 | 1.39 | 1.45 | 1.30 | 1.40 | 1.40 | - | 97,592 |
| Apr 2, 2026 | 1.31 | 1.41 | 1.27 | 1.40 | 1.40 | 4.48% | 117,392 |
| Apr 1, 2026 | 1.31 | 1.38 | 1.30 | 1.34 | 1.34 | -0.74% | 96,179 |
| Mar 31, 2026 | 1.15 | 1.46 | 1.15 | 1.35 | 1.35 | 9.76% | 162,341 |
| Mar 30, 2026 | 1.28 | 1.28 | 1.17 | 1.23 | 1.23 | -3.91% | 114,824 |
| Mar 27, 2026 | 1.35 | 1.39 | 1.26 | 1.28 | 1.28 | -5.19% | 144,744 |
| Mar 26, 2026 | 1.50 | 1.58 | 1.34 | 1.35 | 1.35 | -6.25% | 1,074,225 |
| Mar 25, 2026 | 1.33 | 1.49 | 1.33 | 1.44 | 1.44 | 9.09% | 306,319 |
| Mar 24, 2026 | 1.40 | 1.44 | 1.26 | 1.32 | 1.32 | -5.71% | 153,161 |
| Mar 23, 2026 | 1.44 | 1.52 | 1.40 | 1.40 | 1.40 | -3.45% | 124,452 |
| Mar 20, 2026 | 1.45 | 1.61 | 1.40 | 1.45 | 1.45 | -0.68% | 318,463 |
| Mar 19, 2026 | 1.53 | 1.53 | 1.43 | 1.46 | 1.46 | -5.19% | 88,729 |
| Mar 18, 2026 | 1.59 | 1.60 | 1.52 | 1.54 | 1.54 | -4.35% | 107,912 |
| Mar 17, 2026 | 1.49 | 1.63 | 1.42 | 1.61 | 1.61 | 3.87% | 222,359 |
| Mar 16, 2026 | 1.56 | 1.65 | 1.44 | 1.55 | 1.55 | 0.65% | 921,123 |
| Mar 13, 2026 | 1.57 | 1.63 | 1.51 | 1.54 | 1.54 | -0.65% | 162,749 |
| Mar 12, 2026 | 1.70 | 1.70 | 1.51 | 1.55 | 1.55 | -8.82% | 228,169 |
| Mar 11, 2026 | 1.63 | 1.79 | 1.51 | 1.70 | 1.70 | 8.97% | 406,091 |
| Mar 10, 2026 | 1.72 | 1.77 | 1.56 | 1.56 | 1.56 | -13.33% | 303,090 |
| Mar 9, 2026 | 1.78 | 1.88 | 1.62 | 1.80 | 1.80 | -0.55% | 740,012 |
| Mar 6, 2026 | 1.62 | 1.94 | 1.55 | 1.81 | 1.81 | -13.40% | 1,943,974 |
| Mar 5, 2026 | 2.73 | 2.82 | 2.02 | 2.09 | 2.09 | 14.21% | 39,723,863 |
| Mar 4, 2026 | 1.79 | 1.93 | 1.76 | 1.83 | 1.83 | 2.23% | 93,272 |
| Mar 3, 2026 | 1.72 | 1.85 | 1.66 | 1.79 | 1.79 | 1.70% | 86,393 |
| Mar 2, 2026 | 1.64 | 1.89 | 1.64 | 1.76 | 1.76 | 2.92% | 90,413 |
| Feb 27, 2026 | 1.77 | 1.81 | 1.71 | 1.71 | 1.71 | -5.52% | 58,426 |
| Feb 26, 2026 | 1.88 | 1.90 | 1.78 | 1.81 | 1.81 | -3.21% | 28,485 |
| Feb 25, 2026 | 1.74 | 1.93 | 1.72 | 1.87 | 1.87 | 6.86% | 51,444 |
| Feb 24, 2026 | 1.86 | 1.86 | 1.65 | 1.75 | 1.75 | - | 35,551 |
| Feb 23, 2026 | 1.96 | 1.98 | 1.73 | 1.75 | 1.75 | -7.89% | 75,456 |
| Feb 20, 2026 | 1.75 | 1.99 | 1.75 | 1.90 | 1.90 | 7.34% | 239,723 |
| Feb 19, 2026 | 1.78 | 1.81 | 1.63 | 1.77 | 1.77 | 2.43% | 300,045 |
| Feb 18, 2026 | 1.68 | 1.75 | 1.58 | 1.73 | 1.73 | 2.86% | 47,856 |
| Feb 17, 2026 | 1.58 | 1.70 | 1.50 | 1.68 | 1.68 | 6.33% | 56,952 |
| Feb 13, 2026 | 1.55 | 1.65 | 1.50 | 1.58 | 1.58 | 3.95% | 64,720 |
| Feb 12, 2026 | 1.56 | 1.59 | 1.52 | 1.52 | 1.52 | - | 76,528 |
| Feb 11, 2026 | 1.62 | 1.65 | 1.52 | 1.52 | 1.52 | -6.75% | 40,313 |
| Feb 10, 2026 | 1.61 | 1.64 | 1.52 | 1.63 | 1.63 | -0.61% | 39,921 |
| Feb 9, 2026 | 1.64 | 1.75 | 1.61 | 1.64 | 1.64 | - | 21,045 |
| Feb 6, 2026 | 1.59 | 1.69 | 1.54 | 1.64 | 1.64 | 5.81% | 66,733 |
| Feb 5, 2026 | 1.58 | 1.70 | 1.52 | 1.55 | 1.55 | -3.73% | 93,229 |
| Feb 4, 2026 | 1.72 | 1.77 | 1.48 | 1.61 | 1.61 | -5.57% | 137,872 |
| Feb 3, 2026 | 1.75 | 1.97 | 1.66 | 1.71 | 1.71 | -2.01% | 159,426 |