Skip to main content

Maris-Tech Ltd. - ordinary shares (NQ: MTEK )

1.495 -0.015 (-0.99%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.430 1.520 1.280 1.510 67,369 +0.01(+0.67%)
Mar 26, 2024 1.470 1.521 1.370 1.500 77,873 +0.00(+0.00%)
Mar 25, 2024 1.390 1.515 1.390 1.500 240,605 +0.09(+6.14%)
Mar 22, 2024 1.380 1.440 1.373 1.413 68,243 +0.02(+1.67%)
Mar 21, 2024 1.420 1.430 1.359 1.390 90,133 -0.01(-0.84%)
Mar 20, 2024 1.380 1.420 1.380 1.402 43,004 +0.02(+1.58%)
Mar 19, 2024 1.360 1.429 1.360 1.380 83,626 +0.02(+1.47%)
Mar 18, 2024 1.370 1.420 1.340 1.360 72,218 +0.01(+0.74%)
Mar 15, 2024 1.360 1.370 1.330 1.350 14,008 +0.00(+0.00%)
Mar 14, 2024 1.340 1.380 1.300 1.350 44,343 -0.02(-1.46%)
Mar 13, 2024 1.380 1.410 1.340 1.370 12,466 -0.01(-0.72%)
Mar 12, 2024 1.370 1.380 1.340 1.380 36,735 +0.02(+1.47%)
Mar 11, 2024 1.300 1.365 1.300 1.360 162,360 +0.05(+3.82%)
Mar 08, 2024 1.310 1.340 1.260 1.310 6,266 -0.02(-1.50%)
Mar 07, 2024 1.360 1.360 1.290 1.330 41,729 -0.00(-0.01%)
Mar 06, 2024 1.320 1.410 1.282 1.330 78,520 +0.01(+0.76%)
Mar 05, 2024 1.370 1.370 1.310 1.320 88,078 -0.02(-1.49%)
Mar 04, 2024 1.340 1.370 1.270 1.340 39,571 +0.00(+0.00%)
Mar 01, 2024 1.350 1.378 1.340 1.340 18,128 -0.01(-0.74%)
Feb 29, 2024 1.330 1.400 1.330 1.350 21,357 -0.00(-0.15%)
Feb 28, 2024 1.350 1.360 1.322 1.352 13,312 +0.00(+0.15%)
Feb 27, 2024 1.370 1.370 1.330 1.350 23,335 +0.01(+0.75%)
Feb 26, 2024 1.390 1.400 1.320 1.340 78,594 -0.03(-2.19%)
Feb 23, 2024 1.420 1.420 1.340 1.370 94,413 -0.01(-0.72%)
Feb 22, 2024 1.240 1.385 1.240 1.380 313,054 +0.11(+8.65%)
Feb 21, 2024 1.270 1.280 1.240 1.270 232,087 +0.02(+1.61%)
Feb 20, 2024 1.240 1.270 1.210 1.250 34,800 -0.02(-1.57%)
Feb 16, 2024 1.290 1.290 1.250 1.270 102,250 -0.02(-1.55%)
Feb 15, 2024 1.300 1.300 1.264 1.290 58,724 +0.00(+0.01%)
Feb 14, 2024 1.250 1.290 1.227 1.290 314,432 +0.05(+4.02%)
Feb 13, 2024 1.210 1.240 1.210 1.240 57,870 +0.00(+0.00%)
Feb 12, 2024 1.180 1.240 1.140 1.240 242,052 +0.03(+2.48%)
Feb 09, 2024 1.200 1.220 1.160 1.210 100,682 -0.01(-0.81%)
Feb 08, 2024 1.190 1.240 1.184 1.220 50,657 +0.01(+0.83%)
Feb 07, 2024 1.190 1.230 1.180 1.210 30,660 +0.01(+0.83%)
Feb 06, 2024 1.210 1.225 1.160 1.200 64,206 +0.02(+1.67%)
Feb 05, 2024 1.240 1.246 1.170 1.180 97,984 -0.03(-2.46%)
Feb 02, 2024 1.200 1.210 1.180 1.210 8,712 +0.00(+0.01%)
Feb 01, 2024 1.160 1.243 1.155 1.210 36,413 +0.03(+2.53%)
Jan 31, 2024 1.240 1.240 1.160 1.180 66,090 -0.04(-3.28%)
Jan 30, 2024 1.160 1.220 1.100 1.220 288,170 +0.09(+7.96%)
Jan 29, 2024 1.100 1.150 1.090 1.130 98,408 +0.04(+3.67%)
Jan 26, 2024 1.120 1.120 1.080 1.090 34,265 +0.01(+0.93%)
Jan 25, 2024 1.112 1.120 1.075 1.080 70,085 +0.00(+0.01%)
Jan 24, 2024 1.088 1.090 1.050 1.080 28,357 +0.01(+0.93%)
Jan 23, 2024 1.080 1.080 1.060 1.070 36,576 +0.02(+1.90%)
Jan 22, 2024 1.070 1.070 1.050 1.050 7,959 -0.03(-2.78%)
Jan 19, 2024 1.080 1.090 1.050 1.080 15,792 +0.01(+0.93%)
Jan 18, 2024 1.070 1.090 1.050 1.070 14,744 -0.00(-0.01%)
Jan 17, 2024 1.060 1.120 1.040 1.070 190,667 +0.02(+1.91%)
Jan 16, 2024 1.030 1.077 1.030 1.050 31,441 +0.01(+0.96%)
Jan 12, 2024 1.060 1.070 1.030 1.040 36,320 -0.02(-1.89%)
Jan 11, 2024 1.050 1.080 1.020 1.060 84,219 +0.02(+1.92%)
Jan 10, 2024 1.050 1.088 1.040 1.040 20,350 -0.02(-1.89%)
Jan 09, 2024 1.060 1.070 1.050 1.060 8,298 -0.02(-1.85%)
Jan 08, 2024 1.060 1.090 1.060 1.080 11,347 +0.00(+0.00%)
Jan 05, 2024 1.090 1.090 1.040 1.080 19,083 +0.01(+0.94%)
Jan 04, 2024 1.045 1.090 1.030 1.070 55,311 +0.02(+1.90%)
Jan 03, 2024 1.051 1.070 1.040 1.050 9,241 -0.00(-0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.