UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.98 -0.02 (-0.03%) GOLD FUTURES
2,312.50 +1.50 (+0.06%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,294.05 +1,677.61 (+3.68%)
Maris-Tech Ltd. (MTEK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 03:52PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.5023 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 30,237 |
| 01 May 2024 | 1.4600 | 1.5240 | 1.4600 | 1.5040 | 1.5040 | 30,100 |
| 30 Apr 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 14,900 |
| 29 Apr 2024 | 1.5100 | 1.5200 | 1.4700 | 1.4830 | 1.4830 | 13,800 |
| 26 Apr 2024 | 1.4600 | 1.5500 | 1.4600 | 1.5200 | 1.5200 | 10,300 |
| 25 Apr 2024 | 1.5200 | 1.5800 | 1.4600 | 1.5100 | 1.5100 | 28,500 |
| 24 Apr 2024 | 1.5300 | 1.6300 | 1.5000 | 1.5300 | 1.5300 | 27,100 |
| 23 Apr 2024 | 1.4900 | 1.5400 | 1.4600 | 1.5000 | 1.5000 | 11,900 |
| 22 Apr 2024 | 1.5500 | 1.5600 | 1.4700 | 1.5000 | 1.5000 | 25,800 |
| 19 Apr 2024 | 1.5750 | 1.6500 | 1.5100 | 1.5320 | 1.5320 | 25,800 |
| 18 Apr 2024 | 1.6150 | 1.6300 | 1.4500 | 1.5000 | 1.5000 | 37,000 |
| 17 Apr 2024 | 1.7200 | 1.7200 | 1.5200 | 1.5900 | 1.5900 | 39,200 |
| 16 Apr 2024 | 1.7100 | 1.7300 | 1.6000 | 1.6700 | 1.6700 | 72,200 |
| 15 Apr 2024 | 1.7100 | 1.7500 | 1.6200 | 1.6900 | 1.6900 | 112,700 |
| 12 Apr 2024 | 1.6300 | 1.7110 | 1.5900 | 1.6200 | 1.6200 | 30,100 |
| 11 Apr 2024 | 1.6600 | 1.6790 | 1.5400 | 1.6000 | 1.6000 | 90,800 |
| 10 Apr 2024 | 1.6900 | 1.7400 | 1.6300 | 1.6800 | 1.6800 | 94,700 |
| 09 Apr 2024 | 1.7400 | 1.7550 | 1.6500 | 1.7150 | 1.7150 | 97,000 |
| 08 Apr 2024 | 1.6100 | 1.7400 | 1.5600 | 1.7250 | 1.7250 | 218,700 |
| 05 Apr 2024 | 1.5300 | 1.5900 | 1.4600 | 1.5500 | 1.5500 | 92,200 |
| 04 Apr 2024 | 1.4800 | 1.5200 | 1.4600 | 1.5010 | 1.5010 | 117,300 |
| 03 Apr 2024 | 1.4300 | 1.4800 | 1.4190 | 1.4500 | 1.4500 | 43,000 |
| 02 Apr 2024 | 1.4600 | 1.4900 | 1.4000 | 1.4500 | 1.4500 | 27,200 |
| 01 Apr 2024 | 1.5100 | 1.5400 | 1.4220 | 1.4900 | 1.4900 | 45,000 |
| 28 Mar 2024 | 1.5300 | 1.5300 | 1.4810 | 1.5050 | 1.5050 | 36,900 |
| 27 Mar 2024 | 1.4300 | 1.5200 | 1.2800 | 1.5100 | 1.5100 | 67,400 |
| 26 Mar 2024 | 1.4700 | 1.5210 | 1.3700 | 1.5000 | 1.5000 | 77,900 |
| 25 Mar 2024 | 1.3900 | 1.5150 | 1.3900 | 1.5000 | 1.5000 | 240,600 |
| 22 Mar 2024 | 1.3800 | 1.4400 | 1.3740 | 1.4130 | 1.4130 | 68,200 |
| 21 Mar 2024 | 1.4200 | 1.4300 | 1.3590 | 1.3900 | 1.3900 | 90,100 |
| 20 Mar 2024 | 1.3800 | 1.4200 | 1.3800 | 1.4020 | 1.4020 | 43,000 |
| 19 Mar 2024 | 1.3600 | 1.4300 | 1.3600 | 1.3800 | 1.3800 | 83,600 |
| 18 Mar 2024 | 1.3700 | 1.4200 | 1.3400 | 1.3600 | 1.3600 | 72,200 |
| 15 Mar 2024 | 1.3600 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 14,000 |
| 14 Mar 2024 | 1.3400 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 44,300 |
| 13 Mar 2024 | 1.3800 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 12,300 |
| 12 Mar 2024 | 1.3700 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 36,700 |
| 11 Mar 2024 | 1.3000 | 1.3650 | 1.3000 | 1.3600 | 1.3600 | 162,400 |
| 08 Mar 2024 | 1.3100 | 1.3400 | 1.2600 | 1.3100 | 1.3100 | 6,200 |
| 07 Mar 2024 | 1.3600 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 41,700 |
| 06 Mar 2024 | 1.3200 | 1.4100 | 1.2820 | 1.3300 | 1.3300 | 81,500 |
| 05 Mar 2024 | 1.3700 | 1.3700 | 1.3100 | 1.3200 | 1.3200 | 88,100 |
| 04 Mar 2024 | 1.3400 | 1.3700 | 1.2700 | 1.3400 | 1.3400 | 39,600 |
| 01 Mar 2024 | 1.3500 | 1.3780 | 1.3400 | 1.3400 | 1.3400 | 18,100 |
| 29 Feb 2024 | 1.3300 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 21,400 |
| 28 Feb 2024 | 1.3500 | 1.3600 | 1.3220 | 1.3520 | 1.3520 | 13,300 |
| 27 Feb 2024 | 1.3700 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 23,300 |
| 26 Feb 2024 | 1.3900 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 78,600 |
| 23 Feb 2024 | 1.4200 | 1.4200 | 1.3400 | 1.3700 | 1.3700 | 94,300 |
| 22 Feb 2024 | 1.2400 | 1.3850 | 1.2400 | 1.3800 | 1.3800 | 313,100 |
| 21 Feb 2024 | 1.2700 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 232,100 |
| 20 Feb 2024 | 1.2400 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 34,800 |
| 16 Feb 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 102,200 |
| 15 Feb 2024 | 1.3000 | 1.3000 | 1.2640 | 1.2900 | 1.2900 | 58,700 |
| 14 Feb 2024 | 1.2500 | 1.2900 | 1.2270 | 1.2900 | 1.2900 | 315,900 |
| 13 Feb 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 57,900 |
| 12 Feb 2024 | 1.1800 | 1.2400 | 1.1400 | 1.2400 | 1.2400 | 242,100 |
| 09 Feb 2024 | 1.2000 | 1.2200 | 1.1600 | 1.2100 | 1.2100 | 100,700 |
| 08 Feb 2024 | 1.1900 | 1.2400 | 1.1840 | 1.2200 | 1.2200 | 50,700 |
| 07 Feb 2024 | 1.1900 | 1.2300 | 1.1800 | 1.2100 | 1.2100 | 31,000 |
| 06 Feb 2024 | 1.2100 | 1.2250 | 1.1600 | 1.2000 | 1.2000 | 64,200 |
| 05 Feb 2024 | 1.2400 | 1.2470 | 1.1700 | 1.1800 | 1.1800 | 98,300 |
| 02 Feb 2024 | 1.2000 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 8,700 |
| 01 Feb 2024 | 1.1600 | 1.2430 | 1.1550 | 1.2100 | 1.2100 | 36,400 |
| 31 Jan 2024 | 1.2400 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 66,100 |
| 30 Jan 2024 | 1.1600 | 1.2200 | 1.1000 | 1.2200 | 1.2200 | 288,200 |
| 29 Jan 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 98,400 |
| 26 Jan 2024 | 1.1200 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 34,300 |
| 25 Jan 2024 | 1.1120 | 1.1200 | 1.0750 | 1.0800 | 1.0800 | 70,100 |
| 24 Jan 2024 | 1.0880 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 28,400 |
| 23 Jan 2024 | 1.0760 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 36,600 |
| 22 Jan 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 8,000 |
| 19 Jan 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 15,800 |
| 18 Jan 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 14,700 |
| 17 Jan 2024 | 1.0600 | 1.1200 | 1.0400 | 1.0700 | 1.0700 | 190,700 |
| 16 Jan 2024 | 1.0300 | 1.0780 | 1.0300 | 1.0500 | 1.0500 | 31,400 |
| 12 Jan 2024 | 1.0600 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 36,300 |
| 11 Jan 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 84,200 |
| 10 Jan 2024 | 1.0500 | 1.0880 | 1.0400 | 1.0400 | 1.0400 | 20,400 |
| 09 Jan 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 8,300 |
| 08 Jan 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 11,800 |
| 05 Jan 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 18,600 |
| 04 Jan 2024 | 1.0450 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 55,300 |
| 03 Jan 2024 | 1.0510 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 9,200 |
| 02 Jan 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 3,400 |
| 29 Dec 2023 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 18,600 |
| 28 Dec 2023 | 1.0700 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 3,600 |
| 27 Dec 2023 | 1.0750 | 1.0860 | 1.0100 | 1.0860 | 1.0860 | 15,000 |
| 26 Dec 2023 | 1.1100 | 1.1100 | 1.0300 | 1.0700 | 1.0700 | 111,300 |
| 22 Dec 2023 | 1.0700 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 3,900 |
| 21 Dec 2023 | 1.0900 | 1.1300 | 1.0560 | 1.0900 | 1.0900 | 37,100 |
| 20 Dec 2023 | 1.0800 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 13,200 |
| 19 Dec 2023 | 1.1000 | 1.1000 | 1.0700 | 1.0880 | 1.0880 | 35,000 |
| 18 Dec 2023 | 1.1100 | 1.1190 | 1.0860 | 1.0900 | 1.0900 | 65,100 |
| 15 Dec 2023 | 1.1000 | 1.1000 | 1.0410 | 1.0900 | 1.0900 | 6,400 |
| 14 Dec 2023 | 1.0700 | 1.1000 | 1.0600 | 1.0650 | 1.0650 | 53,700 |
| 13 Dec 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 3,800 |
| 12 Dec 2023 | 1.0300 | 1.0900 | 1.0200 | 1.0600 | 1.0600 | 45,200 |
| 11 Dec 2023 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 3,700 |
| 08 Dec 2023 | 1.0300 | 1.0500 | 1.0000 | 1.0390 | 1.0390 | 10,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.