IST:MARTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	1.79	1.88	1.78	1.84	1.84	3.37%	70,041,010
Jun 19, 2026	1.80	1.81	1.77	1.78	1.78	-1.11%	39,672,240
Jun 18, 2026	1.83	1.84	1.77	1.80	1.80	-1.10%	49,009,610
Jun 17, 2026	1.88	1.89	1.81	1.82	1.82	-2.15%	40,341,460
Jun 16, 2026	1.89	1.90	1.84	1.86	1.86	-1.06%	41,416,800
Jun 15, 2026	1.95	1.97	1.88	1.88	1.88	-	48,515,850
Jun 12, 2026	1.88	1.91	1.85	1.88	1.88	1.62%	57,664,880
Jun 11, 2026	1.79	1.91	1.79	1.85	1.85	3.35%	61,212,560
Jun 10, 2026	1.85	1.86	1.78	1.79	1.79	-3.24%	55,690,910
Jun 9, 2026	1.96	1.96	1.84	1.85	1.85	-5.13%	61,443,750
Jun 8, 2026	1.95	1.99	1.92	1.95	1.95	-0.51%	48,330,411
Jun 5, 2026	1.96	2.10	1.91	1.96	1.96	-	107,833,000
Jun 4, 2026	1.97	2.02	1.93	1.96	1.96	1.03%	80,162,800
Jun 3, 2026	2.01	2.05	1.93	1.94	1.94	-3.48%	101,000,600
Jun 2, 2026	1.99	2.09	1.92	2.01	2.01	4.15%	159,607,100
Jun 1, 2026	1.78	1.93	1.78	1.93	1.93	9.66%	62,380,800
May 26, 2026	1.77	1.77	1.72	1.76	1.76	-	27,727,000
May 25, 2026	1.74	1.83	1.73	1.76	1.76	1.73%	62,698,530
May 22, 2026	1.59	1.75	1.59	1.73	1.73	6.79%	95,448,740
May 21, 2026	1.73	1.81	1.62	1.62	1.62	-6.36%	100,288,100
May 20, 2026	1.79	1.79	1.68	1.73	1.73	-3.35%	125,744,100
May 18, 2026	1.93	1.96	1.79	1.79	1.79	-9.60%	209,331,700
May 15, 2026	2.15	2.19	1.98	1.98	1.98	-9.59%	164,913,000
May 14, 2026	2.25	2.29	2.18	2.19	2.19	-2.23%	79,662,050
May 13, 2026	2.32	2.32	2.21	2.24	2.24	-2.18%	94,504,960
May 12, 2026	2.40	2.41	2.27	2.29	2.29	-3.38%	96,221,300
May 11, 2026	2.48	2.48	2.36	2.37	2.37	-2.07%	103,658,500
May 8, 2026	2.30	2.50	2.30	2.42	2.42	4.76%	210,663,300
May 7, 2026	2.25	2.32	2.16	2.31	2.31	3.59%	141,881,200
May 6, 2026	2.13	2.23	2.10	2.23	2.23	5.69%	124,282,300
May 5, 2026	2.16	2.17	2.08	2.11	2.11	-1.86%	72,381,540
May 4, 2026	2.20	2.35	2.12	2.15	2.15	-1.38%	101,149,600
Apr 30, 2026	2.16	2.23	2.13	2.18	2.18	1.87%	102,927,700
Apr 29, 2026	2.08	2.27	2.06	2.14	2.14	3.38%	200,839,400
Apr 28, 2026	2.14	2.15	2.06	2.07	2.07	-3.72%	68,472,490
Apr 27, 2026	2.21	2.24	2.14	2.15	2.15	-2.71%	99,836,080
Apr 24, 2026	2.29	2.36	2.12	2.21	2.21	-3.07%	180,686,400
Apr 22, 2026	2.34	2.35	2.25	2.28	2.28	-0.87%	106,601,000
Apr 21, 2026	2.37	2.58	2.25	2.30	2.30	-2.13%	559,964,700
Apr 20, 2026	2.10	2.35	2.08	2.35	2.35	9.81%	159,944,500
Apr 17, 2026	2.17	2.19	2.10	2.14	2.14	-1.38%	128,370,600
Apr 16, 2026	2.12	2.22	2.08	2.17	2.17	3.33%	200,410,800
Apr 15, 2026	2.24	2.33	2.09	2.10	2.10	-2.78%	288,355,200
Apr 14, 2026	1.97	2.16	1.97	2.16	2.16	9.64%	198,195,200
Apr 13, 2026	1.95	2.04	1.88	1.97	1.97	-2.96%	180,872,600
Apr 10, 2026	2.05	2.10	2.02	2.03	2.03	-0.98%	165,337,800
Apr 9, 2026	2.08	2.17	1.90	2.05	2.05	-0.97%	396,631,000
Apr 8, 2026	2.10	2.18	2.01	2.07	2.07	2.48%	281,269,400
Apr 7, 2026	2.08	2.21	1.89	2.02	2.02	0.50%	740,361,400
Apr 6, 2026	1.89	2.01	1.85	2.01	2.01	9.84%	230,907,900