MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MTEK — Maris-Tech Ltd. Ordinary Shares
NasdaqMaris-Tech Ltd. Ordinary Shares
$0.62
-0.10(-13.84%)
- O
- 0.71
- H
- 0.73
- L
- 0.62
- V
- 558.76K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$0.62
Period Return-70.01%
Period High$4.27
Period Low$0.62
Avg Daily Volume429.9K
Total Trading Days365
MTEK — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $0.71 | $0.73 | $0.62 | $0.62 | $-0.10 | -13.84% | 558,755 | $0.67 | $0.62 $0.73 |
| Oct 5, 2026 | $0.76 | $0.78 | $0.70 | $0.72 | $-0.02 | -2.91% | 391,740 | $0.74 | $0.70 $0.78 |
| Oct 2, 2026 | $0.74 | $0.78 | $0.73 | $0.74 | $-0.00 | -0.35% | 179,482 | $0.75 | $0.73 $0.78 |
| Oct 1, 2026 | $0.72 | $0.76 | $0.70 | $0.74 | $-0.02 | -2.09% | 346,826 | $0.73 | $0.70 $0.76 |
| Sep 30, 2026 | $0.81 | $0.83 | $0.75 | $0.76 | $-0.07 | -8.96% | 792,685 | $0.77 | $0.75 $0.83 |
| Sep 29, 2026 | $0.96 | $0.96 | $0.82 | $0.83 | $-0.14 | -14.00% | 1,510,242 | $0.88 | $0.82 $0.96 |
| Sep 28, 2026 | $1.00 | $1.10 | $0.93 | $0.97 | $-0.12 | -11.36% | 47,073,500 | $1.49 | $0.93 $1.10 |
| Sep 25, 2026 | $1.08 | $1.11 | $1.03 | $1.10 | +$0.07 | +6.31% | 47,142 | $1.09 | $1.03 $1.11 |
| Sep 24, 2026 | $1.01 | $1.03 | $0.99 | $1.03 | +$0.04 | +3.79% | 31,514 | $1.01 | $0.99 $1.03 |
| Sep 23, 2026 | $1.01 | $1.01 | $0.98 | $0.99 | $-0.02 | -1.74% | 51,687 | $0.99 | $0.98 $1.01 |
| Sep 22, 2026 | $1.01 | $1.08 | $1.01 | $1.01 | $-0.02 | -1.94% | 5,839 | $1.03 | $1.01 $1.08 |
| Sep 21, 2026 | $1.02 | $1.04 | $1.00 | $1.03 | +$0.02 | +1.98% | 34,148 | $1.03 | $1.00 $1.04 |
| Sep 18, 2026 | $1.04 | $1.04 | $0.99 | $1.01 | +$0.00 | +0.00% | 11,176 | $1.00 | $0.99 $1.04 |
| Sep 17, 2026 | $0.99 | $1.05 | $0.99 | $1.01 | +$0.02 | +1.89% | 9,719 | $1.01 | $0.99 $1.05 |
| Sep 16, 2026 | $1.05 | $1.05 | $0.99 | $0.99 | $-0.02 | -1.85% | 28,656 | $1.01 | $0.99 $1.05 |
| Sep 15, 2026 | $1.08 | $1.08 | $1.01 | $1.01 | $-0.02 | -1.94% | 26,623 | $1.03 | $1.01 $1.08 |
| Sep 14, 2026 | $1.05 | $1.06 | $1.02 | $1.03 | +$0.00 | +0.00% | 12,221 | $1.04 | $1.02 $1.06 |
| Sep 11, 2026 | $1.05 | $1.08 | $1.01 | $1.03 | +$0.01 | +0.98% | 33,501 | $1.05 | $1.01 $1.08 |
| Sep 10, 2026 | $1.06 | $1.09 | $1.02 | $1.02 | $-0.05 | -4.67% | 36,847 | $1.05 | $1.02 $1.09 |
| Sep 9, 2026 | $1.11 | $1.11 | $1.06 | $1.07 | +$0.01 | +1.16% | 9,549 | $1.08 | $1.06 $1.11 |
| Sep 8, 2026 | $1.12 | $1.12 | $1.05 | $1.06 | $-0.05 | -4.71% | 35,152 | $1.07 | $1.05 $1.12 |
| Sep 4, 2026 | $1.12 | $1.14 | $1.09 | $1.11 | +$0.04 | +3.74% | 89,988 | $1.11 | $1.09 $1.14 |
| Sep 3, 2026 | $1.13 | $1.15 | $1.06 | $1.07 | $-0.08 | -6.96% | 139,839 | $1.10 | $1.06 $1.15 |
| Sep 2, 2026 | $1.12 | $1.20 | $1.10 | $1.15 | +$0.03 | +2.69% | 227,560 | $1.15 | $1.10 $1.20 |
| Sep 1, 2026 | $1.11 | $1.18 | $1.09 | $1.12 | $-0.00 | -0.01% | 39,419 | $1.11 | $1.09 $1.18 |
| Aug 31, 2026 | $1.10 | $1.13 | $1.09 | $1.12 | +$0.01 | +0.90% | 13,892 | $1.11 | $1.09 $1.13 |
| Aug 28, 2026 | $1.13 | $1.13 | $1.06 | $1.11 | +$0.02 | +1.83% | 55,968 | $1.11 | $1.06 $1.13 |
| Aug 27, 2026 | $1.08 | $1.14 | $1.07 | $1.09 | +$0.00 | +0.00% | 91,536 | $1.09 | $1.07 $1.14 |
| Aug 26, 2026 | $1.15 | $1.17 | $1.09 | $1.09 | $-0.06 | -4.80% | 72,433 | $1.15 | $1.09 $1.17 |
| Aug 25, 2026 | $1.13 | $1.18 | $1.11 | $1.15 | +$0.03 | +2.23% | 82,524 | $1.13 | $1.11 $1.18 |