Maris-Tech Ltd. - ordinary shares (MTEK)
2.1882
0.00 (0.00%)
Maris-Tech Ltd. is a technology company specializing in the development of advanced video transmission solutions for various applications
The company focuses on providing innovative products that enable real-time video streaming, particularly for use in the defense, security, and surveillance sectors. Maris-Tech integrates cutting-edge technologies and offers customized solutions to meet the unique needs of its clients, ensuring high-quality performance and reliability in critical environments. Through its commitment to research and development, the company aims to enhance operational effectiveness and situational awareness across diverse industries.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 2.20 | 2.23 | 2.11 | 2.19 | 16,093 | 2.19 |
| 3/04/2025 | 2.13 | 2.18 | 2.07 | 2.10 | 60,654 | 2.10 |
| 3/03/2025 | 2.32 | 2.47 | 2.16 | 2.18 | 39,014 | 2.18 |
| 2/28/2025 | 2.31 | 2.31 | 2.13 | 2.23 | 62,486 | 2.23 |
| 2/27/2025 | 2.57 | 2.57 | 2.31 | 2.31 | 64,614 | 2.31 |
| 2/26/2025 | 2.37 | 2.60 | 2.34 | 2.59 | 13,362 | 2.59 |
| 2/25/2025 | 2.36 | 2.52 | 2.33 | 2.42 | 38,387 | 2.42 |
| 2/24/2025 | 2.90 | 2.92 | 2.30 | 2.57 | 73,283 | 2.57 |
| 2/21/2025 | 2.74 | 2.85 | 2.42 | 2.58 | 127,641 | 2.58 |
| 2/20/2025 | 2.71 | 2.82 | 2.64 | 2.70 | 11,141 | 2.70 |
| 2/19/2025 | 2.81 | 2.86 | 2.65 | 2.70 | 29,834 | 2.70 |
| 2/18/2025 | 2.84 | 2.84 | 2.72 | 2.75 | 25,942 | 2.75 |
| 2/14/2025 | 2.85 | 2.89 | 2.75 | 2.81 | 24,093 | 2.81 |
| 2/13/2025 | 2.85 | 2.93 | 2.75 | 2.82 | 39,318 | 2.82 |
| 2/12/2025 | 2.85 | 3.03 | 2.85 | 2.90 | 53,796 | 2.90 |
| 2/11/2025 | 3.11 | 3.17 | 2.82 | 2.88 | 138,784 | 2.88 |
| 2/10/2025 | 3.17 | 3.30 | 3.05 | 3.20 | 41,097 | 3.20 |
| 2/07/2025 | 3.42 | 3.43 | 2.96 | 3.12 | 96,693 | 3.12 |
| 2/06/2025 | 3.19 | 3.49 | 3.10 | 3.36 | 156,863 | 3.36 |
| 2/05/2025 | 2.71 | 3.17 | 2.65 | 3.10 | 116,858 | 3.10 |
| 2/04/2025 | 2.55 | 2.71 | 2.52 | 2.68 | 57,414 | 2.68 |
| 2/03/2025 | 2.70 | 2.85 | 2.46 | 2.58 | 108,088 | 2.58 |
| 1/31/2025 | 2.73 | 3.13 | 2.73 | 2.81 | 128,166 | 2.81 |
| 1/30/2025 | 2.89 | 3.11 | 2.61 | 2.84 | 108,149 | 2.84 |
| 1/29/2025 | 3.10 | 3.19 | 2.82 | 2.93 | 58,428 | 2.93 |
| 1/28/2025 | 3.07 | 3.12 | 2.92 | 3.00 | 89,599 | 3.00 |
| 1/27/2025 | 2.90 | 3.25 | 2.82 | 3.02 | 77,048 | 3.02 |
| 1/24/2025 | 3.35 | 3.48 | 2.92 | 3.04 | 270,268 | 3.04 |
| 1/23/2025 | 3.70 | 3.87 | 3.34 | 3.48 | 68,052 | 3.48 |
| 1/22/2025 | 3.38 | 3.74 | 3.38 | 3.67 | 99,379 | 3.67 |
| 1/21/2025 | 3.74 | 3.90 | 3.28 | 3.40 | 283,560 | 3.40 |
| 1/17/2025 | 4.05 | 4.20 | 3.72 | 3.73 | 91,740 | 3.73 |
| 1/16/2025 | 4.22 | 4.43 | 3.74 | 3.84 | 99,707 | 3.84 |
| 1/15/2025 | 3.80 | 4.25 | 3.80 | 4.21 | 126,638 | 4.21 |
| 1/14/2025 | 3.67 | 4.08 | 3.67 | 3.76 | 137,575 | 3.76 |
| 1/13/2025 | 3.96 | 3.97 | 3.56 | 3.76 | 125,257 | 3.76 |
| 1/10/2025 | 3.82 | 4.03 | 3.61 | 3.64 | 160,595 | 3.64 |
| 1/08/2025 | 4.15 | 4.28 | 3.52 | 3.94 | 342,350 | 3.94 |
| 1/07/2025 | 5.60 | 5.90 | 4.31 | 4.39 | 384,848 | 4.39 |
| 1/06/2025 | 5.35 | 5.65 | 5.17 | 5.36 | 308,208 | 5.36 |
| 1/03/2025 | 5.77 | 6.47 | 5.00 | 5.17 | 497,331 | 5.17 |
| 1/02/2025 | 5.21 | 5.72 | 5.00 | 5.66 | 352,034 | 5.66 |
| 12/31/2024 | 5.83 | 0.00 | 5.83 | 5.04 | 0 | 5.04 |
| 12/30/2024 | 4.86 | 5.90 | 4.62 | 5.83 | 605,971 | 5.83 |
| 12/27/2024 | 5.19 | 5.40 | 4.61 | 4.80 | 202,001 | 4.80 |
| 12/26/2024 | 4.99 | 5.29 | 4.70 | 5.00 | 180,810 | 5.00 |
| 12/24/2024 | 4.40 | 4.99 | 4.31 | 4.84 | 108,199 | 4.84 |
| 12/23/2024 | 4.82 | 4.83 | 4.24 | 4.64 | 317,603 | 4.64 |
| 12/20/2024 | 4.81 | 5.22 | 4.38 | 5.03 | 422,188 | 5.03 |
| 12/19/2024 | 4.75 | 5.09 | 4.51 | 4.85 | 684,550 | 4.85 |
| 12/18/2024 | 3.58 | 5.31 | 3.20 | 4.42 | 3,263,040 | 4.42 |
| 12/17/2024 | 3.43 | 3.57 | 3.13 | 3.22 | 134,447 | 3.22 |
| 12/16/2024 | 3.01 | 3.45 | 2.71 | 3.36 | 203,278 | 3.36 |
| 12/13/2024 | 2.90 | 3.17 | 2.70 | 2.94 | 112,822 | 2.94 |
| 12/12/2024 | 3.16 | 3.32 | 2.70 | 2.90 | 315,172 | 2.90 |
| 12/11/2024 | 2.61 | 3.14 | 2.54 | 3.11 | 522,567 | 3.11 |
| 12/10/2024 | 2.13 | 2.69 | 2.12 | 2.59 | 575,074 | 2.59 |
| 12/09/2024 | 2.24 | 2.29 | 2.11 | 2.13 | 90,282 | 2.13 |
| 12/06/2024 | 2.27 | 2.29 | 2.15 | 2.24 | 22,193 | 2.24 |