XNAS
Datos históricos de Maris-Tech Ltd.
Maris-Tech Ltd. · MTEK
$0.58
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:41:01 UTC
- Variación en el periodo
- −69.88%
- Máximo
- US$2.82
- 5 de marzo de 2026
- Mínimo
- US$0.58
- 9 de octubre de 2026
- Volumen medio diario
- 0.57 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.58 | 0.60 | 0.58 | 0.58 | −0.14% | 131,357 |
| 8 oct 2026 | 0.61 | 0.62 | 0.58 | 0.58 | −4.54% | 325,471.366 |
| 7 oct 2026 | 0.62 | 0.62 | 0.60 | 0.61 | −1.66% | 204,259.772 |
| 6 oct 2026 | 0.71 | 0.73 | 0.62 | 0.62 | −13.84% | 583,354.439 |
| 5 oct 2026 | 0.76 | 0.78 | 0.70 | 0.72 | −2.91% | 391,740.367 |
| 2 oct 2026 | 0.74 | 0.78 | 0.73 | 0.74 | −0.35% | 179,482.488 |
| 1 oct 2026 | 0.72 | 0.76 | 0.70 | 0.74 | −2.09% | 346,826.315 |
| 30 sep 2026 | 0.81 | 0.83 | 0.75 | 0.76 | −8.96% | 792,685.097 |
| 29 sep 2026 | 0.96 | 0.96 | 0.82 | 0.83 | −14.00% | 1.51 M |
| 28 sep 2026 | 1.00 | 1.10 | 0.93 | 0.97 | −11.36% | 47.07 M |
| 25 sep 2026 | 1.08 | 1.11 | 1.03 | 1.10 | +6.31% | 47,141.972 |
| 24 sep 2026 | 1.01 | 1.03 | 0.99 | 1.03 | +3.79% | 31,514.35 |
| 23 sep 2026 | 1.01 | 1.01 | 0.98 | 0.99 | −1.74% | 51,686.783 |
| 22 sep 2026 | 1.01 | 1.08 | 1.01 | 1.01 | −1.94% | 5,839.321 |
| 21 sep 2026 | 1.02 | 1.04 | 1.00 | 1.03 | +1.98% | 34,147.686 |
| 18 sep 2026 | 1.04 | 1.04 | 0.99 | 1.01 | 0.00% | 11,176.35 |
| 17 sep 2026 | 0.99 | 1.05 | 0.99 | 1.01 | +1.89% | 9,718.748 |
| 16 sep 2026 | 1.05 | 1.05 | 0.99 | 0.99 | −1.85% | 28,656.35 |
| 15 sep 2026 | 1.08 | 1.08 | 1.01 | 1.01 | −1.94% | 26,622.587 |
| 14 sep 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 0.00% | 12,221.4 |
| 11 sep 2026 | 1.05 | 1.08 | 1.01 | 1.03 | +0.98% | 33,501.35 |
| 10 sep 2026 | 1.06 | 1.09 | 1.02 | 1.02 | −4.67% | 36,847.35 |
| 9 sep 2026 | 1.11 | 1.11 | 1.06 | 1.07 | +1.16% | 9,549.35 |
| 8 sep 2026 | 1.12 | 1.12 | 1.05 | 1.06 | −4.71% | 35,151.723 |
| 4 sep 2026 | 1.12 | 1.14 | 1.09 | 1.11 | +3.74% | 89,987.631 |
| 3 sep 2026 | 1.13 | 1.15 | 1.06 | 1.07 | −6.96% | 139,839.4 |
| 2 sep 2026 | 1.12 | 1.20 | 1.10 | 1.15 | +2.69% | 232,523.772 |
| 1 sep 2026 | 1.11 | 1.18 | 1.09 | 1.12 | −0.01% | 39,418.857 |
| 31 ago 2026 | 1.10 | 1.13 | 1.09 | 1.12 | +0.90% | 13,892.325 |
| 28 ago 2026 | 1.13 | 1.13 | 1.06 | 1.11 | +1.83% | 55,968.35 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.