Marti Technologies, Inc. (MRT)
NYSEAMERICAN: MRT · Real-Time Price · USD
3.110
-0.050 (-1.58%)
At close: Mar 31, 2025, 4:00 PM
3.120
+0.010 (0.32%)
After-hours: Mar 31, 2025, 6:21 PM EST
Marti Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.13 | 3.20 | 3.11 | 3.11 | 3.11 | -1.58% | 23,489 |
| Mar 28, 2025 | 3.15 | 3.27 | 3.15 | 3.16 | 3.16 | -2.77% | 28,861 |
| Mar 27, 2025 | 3.17 | 3.28 | 3.16 | 3.25 | 3.25 | 2.49% | 9,681 |
| Mar 26, 2025 | 3.26 | 3.27 | 3.15 | 3.17 | 3.17 | -3.91% | 30,644 |
| Mar 25, 2025 | 3.46 | 3.49 | 3.12 | 3.30 | 3.30 | -8.59% | 42,459 |
| Mar 24, 2025 | 2.90 | 3.61 | 2.90 | 3.61 | 3.61 | 25.78% | 188,693 |
| Mar 21, 2025 | 3.15 | 3.15 | 2.80 | 2.87 | 2.87 | -9.89% | 56,450 |
| Mar 20, 2025 | 3.29 | 3.30 | 3.18 | 3.19 | 3.19 | -1.70% | 26,667 |
| Mar 19, 2025 | 3.35 | 3.35 | 3.16 | 3.24 | 3.24 | -2.41% | 39,278 |
| Mar 18, 2025 | 3.36 | 3.38 | 3.26 | 3.32 | 3.32 | -0.75% | 42,053 |
| Mar 17, 2025 | 3.28 | 3.42 | 3.24 | 3.35 | 3.35 | 2.61% | 36,468 |
| Mar 14, 2025 | 3.24 | 3.33 | 3.23 | 3.26 | 3.26 | 3.49% | 35,688 |
| Mar 13, 2025 | 3.26 | 3.40 | 3.15 | 3.15 | 3.15 | -3.43% | 31,189 |
| Mar 12, 2025 | 3.26 | 3.40 | 3.21 | 3.26 | 3.26 | -0.34% | 12,414 |
| Mar 11, 2025 | 3.26 | 3.45 | 3.20 | 3.27 | 3.27 | -0.82% | 58,608 |
| Mar 10, 2025 | 3.35 | 3.40 | 3.16 | 3.30 | 3.30 | -5.17% | 62,427 |
| Mar 7, 2025 | 3.18 | 3.50 | 3.15 | 3.48 | 3.48 | 10.48% | 40,040 |
| Mar 6, 2025 | 3.23 | 3.31 | 3.15 | 3.15 | 3.15 | -3.08% | 33,511 |
| Mar 5, 2025 | 3.35 | 3.37 | 3.20 | 3.25 | 3.25 | -0.91% | 38,252 |
| Mar 4, 2025 | 3.38 | 3.39 | 3.25 | 3.28 | 3.28 | -3.53% | 22,608 |
| Mar 3, 2025 | 3.62 | 3.65 | 3.28 | 3.40 | 3.40 | -4.49% | 113,729 |
| Feb 28, 2025 | 3.41 | 3.79 | 3.31 | 3.56 | 3.56 | 4.40% | 99,558 |
| Feb 27, 2025 | 3.51 | 3.55 | 3.38 | 3.41 | 3.41 | -2.29% | 33,152 |
| Feb 26, 2025 | 3.33 | 3.58 | 3.33 | 3.49 | 3.49 | 4.80% | 35,558 |
| Feb 25, 2025 | 3.36 | 3.47 | 3.27 | 3.33 | 3.33 | -0.60% | 61,337 |
| Feb 24, 2025 | 3.49 | 3.59 | 3.31 | 3.35 | 3.35 | -2.93% | 74,562 |
| Feb 21, 2025 | 3.59 | 3.59 | 3.35 | 3.45 | 3.45 | -6.73% | 68,711 |
| Feb 20, 2025 | 3.35 | 3.70 | 3.25 | 3.70 | 3.70 | 13.15% | 129,024 |
| Feb 19, 2025 | 3.20 | 3.29 | 3.18 | 3.27 | 3.27 | 3.15% | 69,469 |
| Feb 18, 2025 | 3.15 | 3.24 | 3.15 | 3.17 | 3.17 | 2.19% | 42,569 |
| Feb 14, 2025 | 3.18 | 3.24 | 2.86 | 3.10 | 3.10 | -2.45% | 47,904 |
| Feb 13, 2025 | 3.27 | 3.30 | 3.07 | 3.18 | 3.18 | -0.56% | 39,683 |
| Feb 12, 2025 | 3.20 | 3.30 | 3.17 | 3.20 | 3.20 | -0.99% | 28,304 |
| Feb 11, 2025 | 3.20 | 3.23 | 3.06 | 3.23 | 3.23 | 2.70% | 20,583 |
| Feb 10, 2025 | 3.18 | 3.31 | 3.11 | 3.15 | 3.15 | 1.45% | 20,508 |
| Feb 7, 2025 | 3.33 | 3.42 | 3.10 | 3.10 | 3.10 | -5.78% | 33,054 |
| Feb 6, 2025 | 3.12 | 3.29 | 3.03 | 3.29 | 3.29 | 11.15% | 25,180 |
| Feb 5, 2025 | 3.05 | 3.13 | 2.96 | 2.96 | 2.96 | -2.31% | 25,496 |
| Feb 4, 2025 | 3.16 | 3.16 | 2.93 | 3.03 | 3.03 | -0.66% | 25,667 |
| Feb 3, 2025 | 3.22 | 3.22 | 3.03 | 3.05 | 3.05 | -4.98% | 30,416 |
| Jan 31, 2025 | 3.31 | 3.37 | 2.99 | 3.21 | 3.21 | 2.56% | 51,546 |
| Jan 30, 2025 | 3.34 | 3.38 | 3.02 | 3.13 | 3.13 | -4.86% | 31,870 |
| Jan 29, 2025 | 3.41 | 3.43 | 3.20 | 3.29 | 3.29 | -1.79% | 23,753 |
| Jan 28, 2025 | 3.51 | 3.51 | 3.16 | 3.35 | 3.35 | -4.83% | 46,082 |
| Jan 27, 2025 | 3.52 | 3.53 | 3.42 | 3.52 | 3.52 | -2.22% | 47,361 |
| Jan 24, 2025 | 3.69 | 3.72 | 3.57 | 3.60 | 3.60 | 0.19% | 18,811 |
| Jan 23, 2025 | 3.57 | 3.73 | 3.53 | 3.59 | 3.59 | 0.93% | 24,617 |
| Jan 22, 2025 | 3.70 | 3.78 | 3.56 | 3.56 | 3.56 | -1.66% | 34,437 |
| Jan 21, 2025 | 3.70 | 3.75 | 3.56 | 3.62 | 3.62 | -1.98% | 56,929 |
| Jan 17, 2025 | 3.80 | 3.80 | 3.64 | 3.69 | 3.69 | -1.36% | 30,079 |