IST:MARTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	2.78	2.84	2.75	2.77	2.77	-0.36%	9,881,908
Nov 27, 2025	2.81	2.84	2.76	2.78	2.78	-0.71%	23,471,900
Nov 26, 2025	2.90	2.91	2.80	2.80	2.80	-3.45%	13,198,940
Nov 25, 2025	3.02	3.02	2.89	2.90	2.90	-3.97%	16,541,272
Nov 24, 2025	3.00	3.05	2.95	3.02	3.02	-2.89%	27,952,860
Nov 21, 2025	3.09	3.12	3.08	3.11	3.11	0.65%	27,282,620
Nov 20, 2025	3.11	3.17	3.08	3.09	3.09	-1.59%	33,432,100
Nov 19, 2025	3.14	3.20	3.12	3.14	3.14	0.32%	14,625,510
Nov 18, 2025	3.16	3.20	3.10	3.13	3.13	-0.95%	12,620,250
Nov 17, 2025	3.09	3.21	3.09	3.16	3.16	2.93%	11,483,330
Nov 14, 2025	3.10	3.11	3.02	3.07	3.07	-0.97%	14,494,790
Nov 13, 2025	3.13	3.15	3.06	3.10	3.10	-0.32%	18,955,860
Nov 12, 2025	3.13	3.21	3.11	3.11	3.11	-0.64%	16,373,390
Nov 11, 2025	3.33	3.33	3.08	3.13	3.13	-5.72%	31,474,520
Nov 10, 2025	3.41	3.45	3.31	3.32	3.32	-1.78%	18,376,130
Nov 7, 2025	3.48	3.48	3.35	3.38	3.38	-2.31%	17,755,410