IST:MARTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	1.68	1.83	1.67	1.83	1.83	9.58%	474,373,100
Apr 2, 2026	1.54	1.70	1.52	1.67	1.67	7.74%	396,845,000
Apr 1, 2026	1.42	1.55	1.42	1.55	1.55	9.93%	96,799,550
Mar 31, 2026	1.37	1.44	1.35	1.41	1.41	2.92%	245,553,200
Mar 30, 2026	1.38	1.38	1.34	1.37	1.37	-	50,091,150
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%	73,441,760
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