NasdaqCM - Nasdaq Real Time Price USD

Maris-Tech Ltd. (MTEK)

2.5250
-0.0598
(-2.31%)
At close: 4:00:00 PM EDT
2.3600
-0.14
(-5.60%)
After hours: 4:02:34 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 11, 20252.56752.57202.46002.52502.525025,458
Jun 10, 20252.40502.58502.39002.58502.585031,200
Jun 9, 20252.40002.55002.36002.45002.450043,500
Jun 6, 20252.45002.50002.39002.47502.475014,600
Jun 5, 20252.41002.66002.32002.37202.3720250,200
Jun 4, 20252.29002.37002.25002.35002.350041,400
Jun 3, 20252.32002.49002.25002.29002.290042,500
Jun 2, 20252.18002.45002.15502.33002.330090,300
May 30, 20252.07002.21902.07002.14002.140010,200
May 29, 20252.21002.31302.08002.10002.100022,900
May 28, 20252.06002.20001.99002.08002.080077,800
May 27, 20252.09002.20002.00002.08002.080098,400
May 23, 20252.22002.22002.03002.06002.060040,000
May 22, 20252.19002.28502.12002.16002.160077,000
May 21, 20252.15002.62402.10002.16002.160030,500
May 20, 20252.20002.24002.04002.16002.160037,800
May 19, 20252.40002.42002.20002.21002.2100114,900
May 16, 20252.60002.62002.39002.42502.425016,800
May 15, 20252.60002.62002.51802.62002.620013,200
May 14, 20252.55002.66202.53002.56502.565025,700
May 13, 20252.43002.66002.38002.61002.610038,200
May 12, 20252.37002.53002.33902.37002.370021,400
May 9, 20252.30002.40002.28002.32002.320020,700
May 8, 20252.29002.30002.09002.25502.255021,200
May 7, 20252.32002.33002.11002.24002.240021,000
May 6, 20252.51002.54502.29002.31002.310024,100
May 5, 20252.43002.64002.37002.44002.440041,200
May 2, 20252.34002.40002.23002.40002.400022,900
May 1, 20252.25002.36002.19802.27002.270022,200
Apr 30, 20252.07502.29002.05002.24002.240045,400
Apr 29, 20252.13002.21002.12002.20202.20205,600
Apr 28, 20252.24002.24002.01002.16002.16009,100
Apr 25, 20252.15302.21002.11002.12002.120010,700
Apr 24, 20252.06002.18002.06002.06802.06808,200
Apr 23, 20251.99001.99001.84701.98001.980012,400
Apr 22, 20251.84101.96601.84001.86001.860020,400
Apr 21, 20251.91501.91501.84001.88301.88308,700
Apr 17, 20251.94002.01001.85001.86701.867012,700
Apr 16, 20251.98502.02001.96001.99001.99004,800
Apr 15, 20251.89001.98001.89001.98001.980011,200
Apr 14, 20251.97001.99001.90001.94001.940012,500
Apr 11, 20251.84001.94601.81001.88001.88005,800
Apr 10, 20251.92001.92001.81501.82601.826012,500
Apr 9, 20251.80001.98001.80001.91501.915057,500
Apr 8, 20251.76002.06001.76001.87001.870052,500
Apr 7, 20251.74001.84001.73001.78001.780026,000
Apr 4, 20251.89001.89001.75001.77001.770053,200
Apr 3, 20251.99001.99001.83001.92001.920051,800
Apr 2, 20252.31802.31802.01002.05002.050041,300
Apr 1, 20252.15002.15001.98501.98601.986037,900
Mar 31, 20252.25002.30002.05002.15002.150083,900
Mar 28, 20252.54002.59002.44002.58002.580023,700
Mar 27, 20252.51002.71002.51002.58002.580014,400
Mar 26, 20252.51002.71802.48002.60002.600021,600
Mar 25, 20252.53002.64502.50502.52002.520010,100
Mar 24, 20252.58302.63002.51002.53002.530064,400
Mar 21, 20252.43002.53002.43002.46602.466014,800
Mar 20, 20252.68002.75602.48502.50002.5000132,200
Mar 19, 20252.46702.65002.46702.65002.650030,900
Mar 18, 20252.44002.60002.44002.50002.500010,200
Mar 17, 20252.58002.60002.39002.48002.480032,400
Mar 14, 20252.36502.53002.29002.51002.510022,100
Mar 13, 20252.34002.38002.28002.29002.29003,900
Mar 12, 20252.35002.50902.29002.30402.304023,900
Mar 11, 20252.14502.37002.14502.37002.370038,000
Mar 10, 20252.18002.23002.10002.19002.190029,800
Mar 7, 20252.23502.28602.13002.25602.256029,500
Mar 6, 20252.26002.37502.23002.29002.290039,700
Mar 5, 20252.20002.23002.11002.18802.188016,100
Mar 4, 20252.12502.18002.07002.10002.100060,700
Mar 3, 20252.32002.47002.16002.18002.180039,000
Feb 28, 20252.31002.31002.13002.22502.225062,500
Feb 27, 20252.57002.57002.31002.31002.310064,600
Feb 26, 20252.37002.60002.34002.59002.590013,400
Feb 25, 20252.36002.52002.33002.42002.420038,400
Feb 24, 20252.90002.92002.30002.57002.570073,300
Feb 21, 20252.74002.85102.42202.58002.5800127,500
Feb 20, 20252.71002.82002.64202.69602.696011,100
Feb 19, 20252.80502.86202.65002.70002.700029,800
Feb 18, 20252.84002.84002.72002.75002.750025,900
Feb 14, 20252.85002.89002.75002.81002.810023,900
Feb 13, 20252.85002.93002.75002.82002.820039,300
Feb 12, 20252.85003.03002.85002.90002.900054,500
Feb 11, 20253.11003.17002.82102.88002.8800138,800
Feb 10, 20253.17003.30003.05003.20003.200041,100
Feb 7, 20253.42003.43002.96003.12003.120096,700
Feb 6, 20253.19003.49003.10003.36003.3600156,900
Feb 5, 20252.71003.17002.65003.10003.1000116,900
Feb 4, 20252.55002.70502.52002.68002.680057,400
Feb 3, 20252.70002.85002.46002.58002.5800114,600
Jan 31, 20252.73003.13002.73002.81002.8100128,200
Jan 30, 20252.89003.11002.61002.84002.8400108,100
Jan 29, 20253.10003.18702.82002.93002.930058,400
Jan 28, 20253.07003.12002.92002.99602.996089,600
Jan 27, 20252.90003.25002.82003.02503.025077,600
Jan 24, 20253.35003.48002.92003.04003.0400270,200
Jan 23, 20253.70003.87103.34003.48003.480068,100
Jan 22, 20253.38003.74003.38003.67003.670099,400
Jan 21, 20253.74003.89503.28003.40003.4000285,200
Jan 17, 20254.05004.20003.72003.73003.730091,700
Jan 16, 20254.22004.43003.74003.84003.840099,700
Jan 15, 20253.80004.25003.80004.21004.2100126,600
Jan 14, 20253.67004.08003.67003.76003.7600137,600
Jan 13, 20253.96003.97003.56003.76003.7600125,300
Jan 10, 20253.82004.03003.61003.64003.6400160,600
Jan 8, 20254.15004.28003.52003.94003.9400342,100
Jan 7, 20255.60005.90004.31004.39004.3900384,800
Jan 6, 20255.35005.65005.17005.36005.3600311,700
Jan 3, 20255.77006.47005.00005.17005.1700496,300
Jan 2, 20255.21005.72505.00005.66005.6600352,000
Dec 31, 20246.02006.30004.92005.04005.0400498,900
Dec 30, 20244.86005.90004.62005.83005.8300611,700
Dec 27, 20245.19005.40004.61004.80004.8000202,000
Dec 26, 20244.99005.29004.70005.00005.0000180,800
Dec 24, 20244.40004.99004.31004.84004.8400108,200
Dec 23, 20244.82004.83004.24004.64004.6400317,600
Dec 20, 20244.81005.22004.38005.02505.0250422,200
Dec 19, 20244.75005.09004.51004.90004.9000719,700
Dec 18, 20243.58005.31003.20004.42004.42003,268,100
Dec 17, 20243.43003.57403.13103.22003.2200134,400
Dec 16, 20243.01003.45002.71003.36003.3600203,300
Dec 13, 20242.90003.17002.70002.94002.9400112,800
Dec 12, 20243.16003.32002.70002.90002.9000315,200
Dec 11, 20242.61003.14002.54003.11003.1100524,200
Dec 10, 20242.12802.69002.12002.59002.5900581,200
Dec 9, 20242.24002.28502.11002.13502.135090,300
Dec 6, 20242.27002.29302.14502.24002.240022,200
Dec 5, 20242.34002.34002.20002.21002.210035,400
Dec 4, 20242.30002.37002.16002.21002.210076,100
Dec 3, 20242.22002.30002.11002.27002.270091,900
Dec 2, 20242.11002.32802.07002.23002.2300310,400
Nov 29, 20242.10002.20901.99002.10002.100045,200
Nov 27, 20242.00002.10001.90002.10002.1000236,100
Nov 26, 20241.95002.23001.92002.22002.2200572,100
Nov 25, 20241.66001.98001.66001.80001.8000122,600
Nov 22, 20241.74001.75001.64001.71001.710024,400
Nov 21, 20241.72201.75001.71001.75001.75003,000
Nov 20, 20241.74001.76001.70001.75001.750013,300
Nov 19, 20241.85001.85001.74701.79001.79001,100
Nov 18, 20241.76001.87001.66001.80501.80509,400
Nov 15, 20241.78001.85701.78001.78001.78005,800
Nov 14, 20241.83001.85001.81001.81001.81005,500
Nov 13, 20241.85001.88001.85001.86001.860018,200
Nov 12, 20241.85001.86601.81001.86001.860014,800
Nov 11, 20241.85001.94901.80001.85001.850029,800
Nov 8, 20241.78001.83001.77201.79001.79006,800
Nov 7, 20241.80301.81201.76001.78001.78008,700
Nov 6, 20241.77001.85501.76001.79001.790019,200
Nov 5, 20241.84001.86001.80001.82401.82404,800
Nov 4, 20241.87001.87001.80001.82001.82005,900
Nov 1, 20241.79501.87501.79501.85001.850015,300
Oct 31, 20241.87001.90001.84001.84001.840010,100
Oct 30, 20241.93001.93001.86001.86001.860010,600
Oct 29, 20241.92501.94001.85001.94001.940020,400
Oct 28, 20241.97201.97201.91501.91501.915014,600
Oct 25, 20241.90001.99001.90001.90101.90109,200
Oct 24, 20241.96001.96001.88001.90501.905021,100
Oct 23, 20241.92001.95501.88001.92001.920029,800
Oct 22, 20241.98002.05901.94002.01902.01908,400
Oct 21, 20241.95002.04001.95002.02002.02009,500
Oct 18, 20242.13002.13002.02002.04002.04007,700
Oct 17, 20242.08002.11002.01302.09002.090023,800
Oct 16, 20242.05002.11002.05002.10002.100015,900
Oct 15, 20242.00002.13001.95102.04502.045043,800
Oct 14, 20242.09002.09002.02002.02002.020035,900
Oct 11, 20241.99002.17001.99002.09802.098075,600
Oct 10, 20241.95002.00001.94001.96001.960017,800
Oct 9, 20242.01002.02001.93301.99501.995014,400
Oct 8, 20241.87002.06001.87002.06002.060097,400
Oct 7, 20241.90001.90001.84001.90001.900013,100
Oct 4, 20241.81401.90001.81401.88501.88505,200
Oct 3, 20241.92001.92001.80001.87001.870022,500
Oct 2, 20241.96502.00001.90001.91001.910028,400
Oct 1, 20241.90002.06001.89001.98001.980051,000
Sep 30, 20241.96001.97001.85001.90001.900016,900
Sep 27, 20241.82001.95001.82001.94001.940041,700
Sep 26, 20241.71001.82001.70001.81001.810070,200
Sep 25, 20241.64101.70001.64101.69001.69006,600
Sep 24, 20241.68001.74001.68001.72001.72002,600
Sep 23, 20241.70001.74001.68001.74001.74006,200
Sep 20, 20241.74001.74001.71001.71001.7100700
Sep 19, 20241.70101.71201.63101.69001.690011,000
Sep 18, 20241.65001.75001.65001.69001.690041,000
Sep 17, 20241.64001.71001.64001.68101.68101,300
Sep 16, 20241.75001.75001.67001.71001.71007,500
Sep 13, 20241.70001.76001.62001.74001.740040,300
Sep 12, 20241.71001.72501.61001.72001.720023,400
Sep 11, 20241.73001.76001.71001.72001.720028,500
Sep 10, 20241.77001.81001.71001.81001.810013,200
Sep 9, 20241.79001.81001.72001.81001.810012,400
Sep 6, 20241.82001.86701.65001.77001.770024,000
Sep 5, 20241.77001.83001.77001.82001.820011,200
Sep 4, 20241.80001.85001.77001.80001.800015,500
Sep 3, 20241.78001.84001.75001.80001.800028,100
Aug 30, 20241.79001.87001.72001.81001.810046,600
Aug 29, 20242.02002.02001.76001.83001.830071,200
Aug 28, 20241.92002.07001.87001.96001.9600719,800
Aug 27, 20241.80001.81001.76001.76701.76704,500
Aug 26, 20241.80001.80001.76001.78001.780019,200
Aug 23, 20241.77001.81001.75901.81001.81006,900
Aug 22, 20241.89001.89001.80001.81501.815019,700
Aug 21, 20241.86401.88001.77001.84501.845036,100
Aug 20, 20241.90001.93001.87001.88001.880011,100
Aug 19, 20241.86301.94001.80001.85001.850065,700
Aug 16, 20241.85001.95201.84601.85001.850016,500
Aug 15, 20241.94001.94001.75001.86001.860054,800
Aug 14, 20241.71001.93001.71001.87001.870064,500
Aug 13, 20241.95001.95001.69001.75001.750081,500
Aug 12, 20241.62001.95001.62001.79601.7960326,200
Aug 9, 20241.62001.63001.60001.62501.62503,300
Aug 8, 20241.59001.67001.58001.59001.590017,800
Aug 7, 20241.67001.67001.58101.59001.590017,100
Aug 6, 20241.61001.64501.56001.58001.580012,800
Aug 5, 20241.58001.63001.54001.59001.590011,400
Aug 2, 20241.67001.74001.59001.63501.635023,200
Aug 1, 20241.73001.73001.61001.72001.720043,600
Jul 31, 20241.68001.75501.68001.72001.720044,800
Jul 30, 20241.61201.73001.58001.63001.630038,800
Jul 29, 20241.60301.68001.58001.58001.58006,300
Jul 26, 20241.70001.71501.62001.65001.650010,300
Jul 25, 20241.65501.70001.62001.68001.680039,200
Jul 24, 20241.62001.65501.56001.65501.655013,700
Jul 23, 20241.66001.66501.64001.64001.640016,000
Jul 22, 20241.64001.65001.61001.64001.64008,100
Jul 19, 20241.60201.63001.60201.62701.627015,700
Jul 18, 20241.60001.61001.59001.60501.605043,500
Jul 17, 20241.53001.55001.47501.53801.538022,600
Jul 16, 20241.53001.54001.53001.54001.54006,800
Jul 15, 20241.53401.56001.53001.55001.55008,100
Jul 12, 20241.55001.57001.53501.55801.55805,100
Jul 11, 20241.51001.54101.51001.54101.54101,400
Jul 10, 20241.55001.55001.50501.50501.50509,900
Jul 9, 20241.56001.57501.45001.51001.510032,800
Jul 8, 20241.56501.58001.53001.53001.53008,700
Jul 5, 20241.50001.61001.50001.59001.590085,900
Jul 3, 20241.49001.49001.49001.49001.49002,000
Jul 2, 20241.51001.51001.48001.50001.50006,700
Jul 1, 20241.50001.52001.48001.50501.505050,200
Jun 28, 20241.40001.49001.30001.48001.4800166,200
Jun 27, 20241.23001.33001.23001.33001.330023,200
Jun 26, 20241.25001.25501.20001.25201.252014,400
Jun 25, 20241.23001.25001.23001.24801.24807,300
Jun 24, 20241.25001.26201.23001.25001.25003,000
Jun 21, 20241.25001.25001.20001.25001.250016,500
Jun 20, 20241.29001.29001.26001.26001.26003,300
Jun 18, 20241.28501.28501.25001.28001.28003,500
Jun 17, 20241.24001.27001.23001.27001.27005,300
Jun 14, 20241.29001.29001.25001.25001.25008,400
Jun 13, 20241.28501.30001.25001.30001.300020,800
Jun 12, 20241.26001.29001.23501.27001.270040,200

Related Tickers

LPTH LightPath Technologies, Inc.
2.8700
+2.14%
 
OPTX Syntec Optics Holdings, Inc.
1.5900
+0.63%
 
CPSH CPS Technologies Corporation
2.7100
+5.04%
 
DAIO Data I/O Corporation
2.8000
0.00%
 
IMTE Integrated Media Technology Limited
1.1000
-0.90%
 
ZTE.CN ZTEST Electronics Inc.
0.2600
+1.96%
 
TNLX Trans-Lux Corporation
0.2800
-6.67%
 
HANZA.ST Hanza AB (publ)
80.60
-0.86%
 
XPH.HA Amphenol Corp
80.94
+0.32%
 
BYDIF BYD Electronic (International) Company Limited
4.0000
-3.85%