Maris-Tech Ltd. - ordinary shares (MTEK)
1.7700
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 20th, 4:58 AM EST
Historical Prices For Maris-Tech Ltd. - ordinary shares (MTEK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/19/2026 | 1.78 | 1.81 | 1.63 | 1.77 | 299,881 | 1.77 |
| 2/18/2026 | 1.68 | 1.75 | 1.58 | 1.73 | 47,854 | 1.73 |
| 2/17/2026 | 1.58 | 1.70 | 1.50 | 1.68 | 56,951 | 1.68 |
| 2/13/2026 | 1.55 | 1.65 | 1.50 | 1.58 | 64,720 | 1.58 |
| 2/12/2026 | 1.56 | 1.59 | 1.52 | 1.52 | 76,523 | 1.52 |
| 2/11/2026 | 1.62 | 1.65 | 1.52 | 1.52 | 40,213 | 1.52 |
| 2/10/2026 | 1.61 | 1.64 | 1.52 | 1.63 | 39,921 | 1.63 |
| 2/09/2026 | 1.64 | 1.75 | 1.61 | 1.64 | 21,044 | 1.64 |
| 2/06/2026 | 1.59 | 1.69 | 1.54 | 1.64 | 66,733 | 1.64 |
| 2/05/2026 | 1.58 | 1.70 | 1.52 | 1.55 | 93,229 | 1.55 |
| 2/04/2026 | 1.72 | 1.76 | 1.48 | 1.61 | 134,870 | 1.61 |
| 2/03/2026 | 1.75 | 1.97 | 1.66 | 1.71 | 159,026 | 1.71 |
| 2/02/2026 | 1.69 | 1.90 | 1.59 | 1.74 | 113,617 | 1.74 |
| 1/30/2026 | 1.63 | 1.66 | 1.55 | 1.65 | 123,656 | 1.65 |
| 1/29/2026 | 1.70 | 1.70 | 1.51 | 1.61 | 96,294 | 1.61 |
| 1/28/2026 | 1.75 | 1.79 | 1.61 | 1.69 | 94,808 | 1.69 |
| 1/27/2026 | 1.60 | 1.78 | 1.53 | 1.72 | 294,623 | 1.72 |
| 1/26/2026 | 1.74 | 1.74 | 1.51 | 1.60 | 204,482 | 1.60 |
| 1/23/2026 | 1.71 | 1.89 | 1.58 | 1.63 | 223,082 | 1.63 |
| 1/22/2026 | 1.63 | 1.74 | 1.55 | 1.73 | 123,968 | 1.73 |
| 1/21/2026 | 1.55 | 1.61 | 1.50 | 1.61 | 53,731 | 1.61 |
| 1/20/2026 | 1.54 | 1.59 | 1.48 | 1.52 | 42,014 | 1.52 |
| 1/16/2026 | 1.49 | 1.58 | 1.44 | 1.56 | 34,064 | 1.56 |
| 1/15/2026 | 1.50 | 1.52 | 1.41 | 1.50 | 19,480 | 1.50 |
| 1/14/2026 | 1.40 | 1.50 | 1.34 | 1.49 | 78,359 | 1.49 |
| 1/13/2026 | 1.47 | 1.51 | 1.41 | 1.45 | 66,135 | 1.45 |
| 1/12/2026 | 1.46 | 1.53 | 1.43 | 1.46 | 96,548 | 1.46 |
| 1/09/2026 | 1.45 | 1.45 | 1.38 | 1.45 | 114,306 | 1.45 |
| 1/08/2026 | 1.34 | 1.48 | 1.34 | 1.44 | 132,278 | 1.44 |
| 1/07/2026 | 1.28 | 1.36 | 1.28 | 1.34 | 35,510 | 1.34 |
| 1/06/2026 | 1.35 | 1.39 | 1.24 | 1.28 | 162,111 | 1.28 |
| 1/05/2026 | 1.16 | 1.41 | 1.16 | 1.25 | 154,346 | 1.25 |
| 1/02/2026 | 1.13 | 1.15 | 1.11 | 1.13 | 15,701 | 1.13 |
| 12/31/2025 | 1.09 | 1.17 | 1.09 | 1.16 | 36,996 | 1.16 |
| 12/30/2025 | 1.11 | 1.15 | 1.09 | 1.10 | 69,764 | 1.10 |
| 12/29/2025 | 1.19 | 1.25 | 1.06 | 1.07 | 83,293 | 1.07 |
| 12/26/2025 | 1.34 | 1.43 | 1.22 | 1.22 | 30,402 | 1.22 |
| 12/24/2025 | 1.27 | 1.34 | 1.27 | 1.32 | 10,037 | 1.32 |
| 12/23/2025 | 1.36 | 1.36 | 1.30 | 1.30 | 34,457 | 1.30 |
| 12/22/2025 | 1.30 | 1.47 | 1.25 | 1.36 | 120,912 | 1.36 |
| 12/19/2025 | 1.24 | 1.32 | 1.24 | 1.27 | 10,852 | 1.27 |
| 12/18/2025 | 1.29 | 1.35 | 1.25 | 1.25 | 34,230 | 1.25 |
| 12/17/2025 | 1.27 | 1.30 | 1.23 | 1.23 | 25,380 | 1.23 |
| 12/16/2025 | 1.34 | 1.35 | 1.26 | 1.28 | 32,837 | 1.28 |
| 12/15/2025 | 1.35 | 1.42 | 1.34 | 1.35 | 37,714 | 1.35 |
| 12/12/2025 | 1.40 | 1.48 | 1.34 | 1.36 | 17,499 | 1.36 |
| 12/11/2025 | 1.36 | 1.39 | 1.35 | 1.39 | 24,900 | 1.39 |
| 12/10/2025 | 1.34 | 1.42 | 1.34 | 1.37 | 19,404 | 1.37 |
| 12/09/2025 | 1.40 | 1.42 | 1.38 | 1.38 | 50,872 | 1.38 |
| 12/08/2025 | 1.48 | 1.49 | 1.41 | 1.43 | 31,834 | 1.43 |
| 12/05/2025 | 1.48 | 1.54 | 1.40 | 1.50 | 101,065 | 1.50 |
| 12/04/2025 | 1.38 | 1.48 | 1.38 | 1.46 | 79,188 | 1.46 |
| 12/03/2025 | 1.32 | 1.44 | 1.32 | 1.41 | 52,671 | 1.41 |
| 12/02/2025 | 1.30 | 1.36 | 1.30 | 1.32 | 44,540 | 1.32 |
| 12/01/2025 | 1.32 | 1.34 | 1.28 | 1.32 | 29,415 | 1.32 |
| 11/28/2025 | 1.43 | 1.43 | 1.34 | 1.34 | 68,790 | 1.34 |
| 11/26/2025 | 1.41 | 1.45 | 1.35 | 1.45 | 43,187 | 1.45 |
| 11/25/2025 | 1.26 | 1.41 | 1.20 | 1.41 | 54,329 | 1.41 |
| 11/24/2025 | 1.16 | 1.27 | 1.16 | 1.25 | 57,622 | 1.25 |
| 11/21/2025 | 1.18 | 1.18 | 1.08 | 1.15 | 55,102 | 1.15 |
| 11/20/2025 | 1.06 | 1.17 | 1.06 | 1.15 | 102,188 | 1.15 |