IST:MARTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	2.76	2.86	2.76	2.86	2.86	4.38%	20,002,160
Feb 6, 2026	2.74	2.76	2.70	2.74	2.74	-0.36%	21,187,810
Feb 5, 2026	2.83	2.84	2.75	2.75	2.75	-2.83%	19,414,460
Feb 4, 2026	2.89	2.93	2.83	2.83	2.83	-1.74%	22,434,180
Feb 3, 2026	2.89	2.93	2.87	2.88	2.88	0.35%	19,028,110
Feb 2, 2026	2.84	2.93	2.81	2.87	2.87	0.70%	39,726,260
Jan 30, 2026	2.79	2.91	2.79	2.85	2.85	1.79%	51,957,270
Jan 29, 2026	2.80	2.85	2.78	2.80	2.80	0.36%	32,852,370
Jan 28, 2026	2.79	2.84	2.77	2.79	2.79	-0.36%	30,211,860
Jan 27, 2026	2.88	2.90	2.76	2.80	2.80	-2.44%	39,531,230
Jan 26, 2026	2.70	2.97	2.67	2.87	2.87	6.30%	93,004,750
Jan 23, 2026	2.72	2.73	2.67	2.70	2.70	-	13,695,140
Jan 22, 2026	2.65	2.72	2.65	2.70	2.70	2.27%	14,856,180
Jan 21, 2026	2.63	2.65	2.61	2.64	2.64	0.38%	15,901,030
Jan 20, 2026	2.71	2.71	2.62	2.63	2.63	-3.31%	26,307,730
Jan 19, 2026	2.75	2.79	2.70	2.72	2.72	-0.37%	27,844,200
Jan 16, 2026	2.71	2.74	2.68	2.73	2.73	0.74%	12,837,667
Jan 15, 2026	2.73	2.75	2.69	2.71	2.71	-0.73%	20,959,920
Jan 14, 2026	2.73	2.77	2.71	2.73	2.73	0.37%	24,436,560
Jan 13, 2026	2.78	2.78	2.71	2.72	2.72	-1.45%	14,724,610
Jan 12, 2026	2.74	2.80	2.69	2.76	2.76	1.10%	29,185,650
Jan 9, 2026	2.72	2.76	2.66	2.73	2.73	1.11%	17,502,742
Jan 8, 2026	2.72	2.72	2.65	2.70	2.70	-0.74%	9,313,342
Jan 7, 2026	2.75	2.81	2.71	2.72	2.72	-0.73%	17,244,810
Jan 6, 2026	2.73	2.76	2.71	2.74	2.74	0.37%	10,785,310
Jan 5, 2026	2.78	2.84	2.73	2.73	2.73	-1.44%	32,977,980
Jan 2, 2026	2.69	2.77	2.68	2.77	2.77	3.36%	24,063,710
Dec 31, 2025	2.63	2.71	2.63	2.68	2.68	2.29%	12,249,560
Dec 30, 2025	2.61	2.65	2.54	2.62	2.62	0.77%	9,114,132
Dec 29, 2025	2.67	2.68	2.59	2.60	2.60	-2.26%	10,666,860
Dec 26, 2025	2.70	2.72	2.64	2.66	2.66	-1.12%	15,039,215
Dec 25, 2025	2.61	2.71	2.60	2.69	2.69	3.46%	9,313,039
Dec 24, 2025	2.67	2.68	2.57	2.60	2.60	-2.26%	16,303,844
Dec 23, 2025	2.69	2.69	2.65	2.66	2.66	-1.12%	12,810,140
Dec 22, 2025	2.73	2.74	2.67	2.69	2.69	-0.74%	12,229,840
Dec 19, 2025	2.69	2.72	2.66	2.71	2.71	1.12%	9,351,829
Dec 18, 2025	2.72	2.73	2.67	2.68	2.68	-1.11%	9,839,194
Dec 17, 2025	2.75	2.76	2.70	2.71	2.71	-0.73%	10,890,210
Dec 16, 2025	2.78	2.79	2.72	2.73	2.73	-1.44%	6,678,986
Dec 15, 2025	2.76	2.78	2.75	2.77	2.77	0.73%	7,358,846
Dec 12, 2025	2.76	2.80	2.74	2.75	2.75	-	12,024,260
Dec 11, 2025	2.80	2.85	2.75	2.75	2.75	-1.43%	37,147,200
Dec 10, 2025	2.82	2.86	2.79	2.79	2.79	-0.71%	10,090,010
Dec 9, 2025	2.83	2.84	2.79	2.81	2.81	-	7,552,674
Dec 8, 2025	2.83	2.86	2.80	2.81	2.81	0.36%	13,841,450
Dec 5, 2025	2.77	2.85	2.75	2.80	2.80	1.45%	14,546,820
Dec 4, 2025	2.82	2.83	2.75	2.76	2.76	-1.43%	9,043,612
Dec 3, 2025	2.88	2.88	2.80	2.80	2.80	-1.41%	9,559,822
Dec 2, 2025	2.92	3.06	2.84	2.84	2.84	-1.73%	7,778,238
Dec 1, 2025	2.78	2.89	2.77	2.89	2.89	4.33%	10,277,933