Maris-Tech Ltd. - ordinary shares (MTEK)
2.8400
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 |
---|---|---|---|---|---|---|
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 |
12/05/2024 | 2.34 | 2.34 | 2.20 | 2.21 | 35,380 | 2.21 |
12/04/2024 | 2.30 | 2.37 | 2.16 | 2.21 | 76,117 | 2.21 |
12/03/2024 | 2.22 | 2.30 | 2.11 | 2.27 | 91,916 | 2.27 |
12/02/2024 | 2.11 | 2.33 | 2.07 | 2.23 | 286,069 | 2.23 |
11/29/2024 | 2.10 | 2.21 | 1.99 | 2.10 | 45,214 | 2.10 |
11/27/2024 | 2.00 | 2.10 | 1.90 | 2.10 | 236,091 | 2.10 |
11/26/2024 | 1.95 | 2.23 | 1.92 | 2.22 | 568,201 | 2.22 |
11/25/2024 | 1.66 | 1.98 | 1.66 | 1.80 | 122,648 | 1.80 |
11/22/2024 | 1.74 | 1.75 | 1.64 | 1.71 | 24,460 | 1.71 |
11/21/2024 | 1.72 | 1.75 | 1.71 | 1.75 | 2,966 | 1.75 |
11/20/2024 | 1.74 | 1.76 | 1.70 | 1.75 | 13,266 | 1.75 |
11/19/2024 | 1.85 | 1.85 | 1.75 | 1.79 | 1,130 | 1.79 |
11/18/2024 | 1.76 | 1.87 | 1.66 | 1.80 | 9,372 | 1.80 |
11/15/2024 | 1.78 | 1.86 | 1.78 | 1.78 | 5,830 | 1.78 |
11/14/2024 | 1.83 | 1.85 | 1.81 | 1.81 | 5,469 | 1.81 |
11/13/2024 | 1.85 | 1.88 | 1.85 | 1.86 | 18,223 | 1.86 |
11/12/2024 | 1.85 | 1.87 | 1.81 | 1.86 | 14,804 | 1.86 |
11/11/2024 | 1.85 | 1.95 | 1.80 | 1.85 | 29,841 | 1.85 |
11/08/2024 | 1.78 | 1.83 | 1.77 | 1.79 | 6,818 | 1.79 |
11/07/2024 | 1.80 | 1.81 | 1.76 | 1.78 | 8,684 | 1.78 |
11/06/2024 | 1.77 | 1.85 | 1.76 | 1.79 | 19,163 | 1.79 |
11/05/2024 | 1.84 | 1.86 | 1.80 | 1.82 | 4,793 | 1.82 |
11/04/2024 | 1.87 | 1.87 | 1.80 | 1.82 | 5,890 | 1.82 |
11/01/2024 | 1.79 | 1.88 | 1.79 | 1.85 | 15,320 | 1.85 |
10/31/2024 | 1.87 | 1.90 | 1.84 | 1.84 | 10,070 | 1.84 |