Canada markets closed

Maris-Tech Ltd. (MTEK)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.5050+0.0050 (+0.33%)
At close: 04:00PM EDT
1.5300 +0.03 (+1.66%)
After hours: 07:20PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.52721.53001.50001.50501.50503,097
May 02, 20241.50201.54001.50001.51001.510030,200
May 01, 20241.46001.52401.46001.50401.504030,100
Apr 30, 20241.45001.50001.45001.47001.470014,900
Apr 29, 20241.51001.52001.47001.48301.483013,800
Apr 26, 20241.46001.55001.46001.52001.520010,300
Apr 25, 20241.52001.58001.46001.51001.510028,500
Apr 24, 20241.53001.63001.50001.53001.530027,100
Apr 23, 20241.49001.54001.46001.50001.500011,900
Apr 22, 20241.55001.56001.47001.50001.500025,800
Apr 19, 20241.57501.65001.51001.53201.532025,800
Apr 18, 20241.61501.63001.45001.50001.500037,000
Apr 17, 20241.72001.72001.52001.59001.590039,200
Apr 16, 20241.71001.73001.60001.67001.670072,200
Apr 15, 20241.71001.75001.62001.69001.6900112,700
Apr 12, 20241.63001.71101.59001.62001.620030,100
Apr 11, 20241.66001.67901.54001.60001.600090,800
Apr 10, 20241.69001.74001.63001.68001.680094,700
Apr 09, 20241.74001.75501.65001.71501.715097,000
Apr 08, 20241.61001.74001.56001.72501.7250218,700
Apr 05, 20241.53001.59001.46001.55001.550092,200
Apr 04, 20241.48001.52001.46001.50101.5010117,300
Apr 03, 20241.43001.48001.41901.45001.450043,000
Apr 02, 20241.46001.49001.40001.45001.450027,200
Apr 01, 20241.51001.54001.42201.49001.490045,000
Mar 28, 20241.53001.53001.48101.50501.505036,900
Mar 27, 20241.43001.52001.28001.51001.510067,400
Mar 26, 20241.47001.52101.37001.50001.500077,900
Mar 25, 20241.39001.51501.39001.50001.5000240,600
Mar 22, 20241.38001.44001.37401.41301.413068,200
Mar 21, 20241.42001.43001.35901.39001.390090,100
Mar 20, 20241.38001.42001.38001.40201.402043,000
Mar 19, 20241.36001.43001.36001.38001.380083,600
Mar 18, 20241.37001.42001.34001.36001.360072,200
Mar 15, 20241.36001.37001.33001.35001.350014,000
Mar 14, 20241.34001.38001.30001.35001.350044,300
Mar 13, 20241.38001.41001.34001.37001.370012,300
Mar 12, 20241.37001.38001.34001.38001.380036,700
Mar 11, 20241.30001.36501.30001.36001.3600162,400
Mar 08, 20241.31001.34001.26001.31001.31006,200
Mar 07, 20241.36001.36001.29001.33001.330041,700
Mar 06, 20241.32001.41001.28201.33001.330081,500
Mar 05, 20241.37001.37001.31001.32001.320088,100
Mar 04, 20241.34001.37001.27001.34001.340039,600
Mar 01, 20241.35001.37801.34001.34001.340018,100
Feb 29, 20241.33001.40001.33001.35001.350021,400
Feb 28, 20241.35001.36001.32201.35201.352013,300
Feb 27, 20241.37001.37001.33001.35001.350023,300
Feb 26, 20241.39001.40001.32001.35001.350078,600
Feb 23, 20241.42001.42001.34001.37001.370094,300
Feb 22, 20241.24001.38501.24001.38001.3800313,100
Feb 21, 20241.27001.28001.24001.27001.2700232,100
Feb 20, 20241.24001.27001.21001.25001.250034,800
Feb 16, 20241.29001.29001.25001.27001.2700102,200
Feb 15, 20241.30001.30001.26401.29001.290058,700
Feb 14, 20241.25001.29001.22701.29001.2900315,900
Feb 13, 20241.21001.24001.21001.24001.240057,900
Feb 12, 20241.18001.24001.14001.24001.2400242,100
Feb 09, 20241.20001.22001.16001.21001.2100100,700
Feb 08, 20241.19001.24001.18401.22001.220050,700
Feb 07, 20241.19001.23001.18001.21001.210031,000
Feb 06, 20241.21001.22501.16001.20001.200064,200
Feb 05, 20241.24001.24701.17001.18001.180098,300
Feb 02, 20241.20001.21001.18001.21001.21008,700
Feb 01, 20241.16001.24301.15501.21001.210036,400
Jan 31, 20241.24001.24001.16001.18001.180066,100
Jan 30, 20241.16001.22001.10001.22001.2200288,200
Jan 29, 20241.10001.15001.09001.13001.130098,400
Jan 26, 20241.12001.12001.08001.09001.090034,300
Jan 25, 20241.11201.12001.07501.08001.080070,100
Jan 24, 20241.08801.09001.05001.08001.080028,400
Jan 23, 20241.07601.08001.06001.07001.070036,600
Jan 22, 20241.07001.07001.05001.05001.05008,000
Jan 19, 20241.08001.09001.05001.08001.080015,800
Jan 18, 20241.07001.09001.05001.07001.070014,700
Jan 17, 20241.06001.12001.04001.07001.0700190,700
Jan 16, 20241.03001.07801.03001.05001.050031,400
Jan 12, 20241.06001.07001.03001.04001.040036,300
Jan 11, 20241.05001.08001.02001.06001.060084,200
Jan 10, 20241.05001.08801.04001.04001.040020,400
Jan 09, 20241.06001.07001.05001.06001.06008,300
Jan 08, 20241.06001.09001.06001.08001.080011,800
Jan 05, 20241.09001.09001.04001.08001.080018,600
Jan 04, 20241.04501.09001.03001.07001.070055,300
Jan 03, 20241.05101.07001.04001.05001.05009,200
Jan 02, 20241.09001.09001.04001.05001.05003,400
Dec 29, 20231.06001.06001.03001.04001.040018,600
Dec 28, 20231.07001.11001.05001.05001.05003,600
Dec 27, 20231.07501.08601.01001.08601.086015,000
Dec 26, 20231.11001.11001.03001.07001.0700111,300
Dec 22, 20231.07001.12001.07001.11001.11003,900
Dec 21, 20231.09001.13001.05601.09001.090037,100
Dec 20, 20231.08001.12001.06001.07001.070013,200
Dec 19, 20231.10001.10001.07001.08801.088035,000
Dec 18, 20231.11001.11901.08601.09001.090065,100
Dec 15, 20231.10001.10001.04101.09001.09006,400
Dec 14, 20231.07001.10001.06001.06501.065053,700
Dec 13, 20231.05001.07001.05001.07001.07003,800
Dec 12, 20231.03001.09001.02001.06001.060045,200
Dec 11, 20231.04001.04001.02001.03001.03003,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...