IST:MARTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	1.39	1.40	1.35	1.37	1.37	-0.72%	55,327,980
Mar 26, 2026	1.38	1.40	1.37	1.38	1.38	-	61,053,880
Mar 25, 2026	1.42	1.43	1.37	1.38	1.38	-2.13%	73,354,483
Mar 24, 2026	1.42	1.45	1.40	1.41	1.41	-1.40%	69,181,610
Mar 23, 2026	1.41	1.44	1.34	1.43	1.43	-0.69%	120,001,800
Mar 19, 2026	1.46	1.46	1.44	1.44	1.44	-2.04%	22,558,300
Mar 18, 2026	1.51	1.52	1.46	1.47	1.47	-2.00%	58,790,660
Mar 17, 2026	1.53	1.53	1.47	1.50	1.50	-1.32%	76,797,180
Mar 16, 2026	1.54	1.55	1.49	1.52	1.52	-0.65%	66,575,210
Mar 13, 2026	1.51	1.56	1.45	1.53	1.53	1.32%	146,461,500
Mar 12, 2026	1.46	1.58	1.44	1.51	1.51	3.42%	236,949,700
Mar 11, 2026	1.42	1.49	1.41	1.46	1.46	2.10%	85,135,080
Mar 10, 2026	1.39	1.44	1.37	1.43	1.43	5.15%	80,214,960
Mar 9, 2026	1.32	1.36	1.29	1.36	1.36	0.74%	51,013,000
Mar 6, 2026	1.39	1.41	1.35	1.35	1.35	-2.88%	78,101,100
Mar 5, 2026	1.38	1.42	1.37	1.39	1.39	0.72%	78,891,640
Mar 4, 2026	1.37	1.40	1.35	1.38	1.38	1.47%	80,520,820
Mar 3, 2026	1.35	1.39	1.34	1.36	1.36	-	53,490,390
Mar 2, 2026	1.31	1.39	1.31	1.36	1.36	-4.23%	61,711,880
Feb 27, 2026	1.40	1.45	1.38	1.42	1.42	-1.39%	112,336,622
Feb 26, 2026	1.57	1.58	1.44	1.44	1.44	-41.94%	111,562,600
Feb 25, 2026	2.63	2.63	2.47	2.48	1.59	-4.98%	28,437,090
Feb 24, 2026	2.63	2.66	2.59	2.61	1.68	-0.38%	20,582,420
Feb 23, 2026	2.72	2.73	2.62	2.62	1.68	-2.96%	18,479,970
Feb 20, 2026	2.67	2.70	2.63	2.70	1.73	0.75%	25,000,320
Feb 19, 2026	2.91	2.91	2.66	2.68	1.72	-8.22%	36,787,680
Feb 18, 2026	3.01	3.04	2.92	2.92	1.87	-2.67%	22,475,510
Feb 17, 2026	3.05	3.05	2.97	3.00	1.93	-1.32%	16,389,710
Feb 16, 2026	2.95	3.07	2.94	3.04	1.95	3.75%	27,147,240
Feb 13, 2026	3.01	3.02	2.93	2.93	1.88	-2.01%	21,196,950
Feb 12, 2026	2.93	3.05	2.92	2.99	1.92	2.75%	53,342,870
Feb 11, 2026	2.88	2.93	2.87	2.91	1.87	1.04%	33,852,630
Feb 10, 2026	2.88	2.93	2.84	2.88	1.85	0.70%	45,823,340
Feb 9, 2026	2.76	2.86	2.76	2.86	1.84	4.38%	20,002,160
Feb 6, 2026	2.74	2.76	2.70	2.74	1.76	-0.36%	21,187,810
Feb 5, 2026	2.83	2.84	2.75	2.75	1.77	-2.83%	19,414,460
Feb 4, 2026	2.89	2.93	2.83	2.83	1.82	-1.74%	22,434,180
Feb 3, 2026	2.89	2.93	2.87	2.88	1.85	0.35%	19,028,110
Feb 2, 2026	2.84	2.93	2.81	2.87	1.84	0.70%	39,726,260
Jan 30, 2026	2.79	2.91	2.79	2.85	1.83	1.79%	51,957,270
Jan 29, 2026	2.80	2.85	2.78	2.80	1.80	0.36%	32,852,370
Jan 28, 2026	2.79	2.84	2.77	2.79	1.79	-0.36%	30,211,860
Jan 27, 2026	2.88	2.90	2.76	2.80	1.80	-2.44%	39,531,230
Jan 26, 2026	2.70	2.97	2.67	2.87	1.84	6.30%	93,004,750
Jan 23, 2026	2.72	2.73	2.67	2.70	1.73	-	13,695,140
Jan 22, 2026	2.65	2.72	2.65	2.70	1.73	2.27%	14,856,180
Jan 21, 2026	2.63	2.65	2.61	2.64	1.69	0.38%	15,901,030
Jan 20, 2026	2.71	2.71	2.62	2.63	1.69	-3.31%	26,307,730
Jan 19, 2026	2.75	2.79	2.70	2.72	1.75	-0.37%	27,844,200
Jan 16, 2026	2.71	2.74	2.68	2.73	1.75	0.74%	12,837,660