IST:MARTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	1.54	1.63	1.41	1.55	1.55	0.65%	257,937,747
Oct 7, 2026	1.54	1.54	1.33	1.54	1.54	10.00%	242,944,521
Oct 6, 2026	1.38	1.40	1.36	1.40	1.40	9.37%	17,470,346
Oct 5, 2026	1.24	1.28	1.23	1.28	1.28	9.40%	20,949,014
Oct 2, 2026	1.11	1.17	1.10	1.17	1.17	9.35%	53,062,298
Oct 1, 2026	0.99	1.07	0.98	1.07	1.07	9.18%	133,107,299
Sep 30, 2026	0.98	1.07	0.98	0.98	0.98	-9.26%	549,550,454
Sep 29, 2026	1.08	1.15	1.08	1.08	1.08	-10.00%	241,854,313
Sep 28, 2026	1.20	1.20	1.20	1.20	1.20	-9.77%	3,352,638
Sep 25, 2026	1.33	1.33	1.33	1.33	1.33	-9.52%	3,295,071
Sep 24, 2026	1.47	1.47	1.47	1.47	1.47	-9.82%	1,932,217
Sep 23, 2026	1.63	1.63	1.63	1.63	1.63	-9.94%	3,314,881
Sep 22, 2026	1.81	1.81	1.81	1.81	1.81	-9.95%	1,429,587
Sep 21, 2026	2.01	2.01	2.01	2.01	2.01	-9.87%	997,095
Sep 18, 2026	2.23	2.23	2.23	2.23	2.23	-9.72%	361,244
Sep 17, 2026	2.47	2.47	2.47	2.47	2.47	-9.85%	3,105,157
Sep 16, 2026	3.09	3.34	2.74	2.74	2.74	-9.87%	181,473,326
Sep 15, 2026	2.85	3.04	2.85	3.04	3.04	9.75%	61,680,200
Sep 14, 2026	2.65	2.93	2.60	2.77	2.77	1.09%	214,521,465
Sep 11, 2026	2.57	2.80	2.51	2.74	2.74	7.45%	374,393,342
Sep 10, 2026	2.31	2.55	2.28	2.55	2.55	9.91%	301,656,700
Sep 9, 2026	2.14	2.37	2.12	2.32	2.32	6.42%	248,383,578
Sep 8, 2026	2.07	2.28	2.03	2.18	2.18	4.81%	125,194,200
Sep 7, 2026	2.06	2.17	1.98	2.08	2.08	3.48%	173,279,648
Sep 4, 2026	2.13	2.16	1.94	2.01	2.01	-5.63%	258,169,543
Sep 3, 2026	2.10	2.23	1.89	2.13	2.13	3.90%	506,987,373
Sep 2, 2026	1.94	2.05	1.87	2.05	2.05	9.63%	151,560,867
Sep 1, 2026	1.78	1.87	1.76	1.87	1.87	10.00%	261,995,923
Aug 31, 2026	1.55	1.70	1.47	1.70	1.70	9.68%	189,057,400
Aug 28, 2026	1.46	1.59	1.40	1.55	1.55	6.16%	258,891,154
Aug 27, 2026	1.40	1.48	1.40	1.46	1.46	5.80%	210,118,950
Aug 26, 2026	1.38	1.40	1.37	1.38	1.38	0.73%	44,821,080
Aug 25, 2026	1.40	1.41	1.37	1.37	1.37	-2.14%	51,060,370
Aug 24, 2026	1.41	1.48	1.39	1.40	1.40	0.72%	140,820,467
Aug 21, 2026	1.39	1.41	1.38	1.39	1.39	-	21,550,216
Aug 20, 2026	1.40	1.42	1.38	1.39	1.39	-	30,531,253
Aug 19, 2026	1.38	1.41	1.37	1.39	1.39	0.72%	35,095,135
Aug 18, 2026	1.39	1.40	1.36	1.38	1.38	-0.72%	35,328,971
Aug 17, 2026	1.42	1.43	1.37	1.39	1.39	-1.42%	36,436,094
Aug 14, 2026	1.42	1.43	1.40	1.41	1.41	-0.70%	22,724,641
Aug 13, 2026	1.41	1.43	1.39	1.42	1.42	1.43%	36,556,264
Aug 12, 2026	1.39	1.42	1.38	1.40	1.40	0.72%	33,438,760
Aug 11, 2026	1.41	1.42	1.36	1.39	1.39	-1.42%	39,030,385
Aug 10, 2026	1.39	1.46	1.39	1.41	1.41	1.44%	67,298,838
Aug 7, 2026	1.38	1.41	1.35	1.39	1.39	1.46%	50,940,679
Aug 6, 2026	1.40	1.43	1.35	1.37	1.37	-2.14%	74,606,124
Aug 5, 2026	1.42	1.43	1.39	1.40	1.40	-1.41%	29,190,787
Aug 4, 2026	1.40	1.43	1.37	1.42	1.42	2.16%	66,495,790
Aug 3, 2026	1.48	1.50	1.39	1.39	1.39	-5.44%	57,207,463
Jul 31, 2026	1.46	1.49	1.43	1.47	1.47	1.38%	38,172,878