Marti Technologies, Inc. (MRT)
NYSEAMERICAN: MRT · Real-Time Price · USD
2.800
-0.085 (-2.95%)
Jun 5, 2025, 4:00 PM - Market closed

Marti Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20252.912.912.742.802.80-2.95%62,336
Jun 4, 20252.852.942.832.892.890.87%26,452
Jun 3, 20252.942.942.852.862.86-2.79%52,139
Jun 2, 20252.982.982.922.942.94-1.28%26,586
May 30, 20252.973.002.932.982.980.34%58,183
May 29, 20253.003.022.922.972.970.27%49,358
May 28, 20253.003.002.932.962.96-0.94%48,924
May 27, 20253.043.102.962.992.99-2.29%89,092
May 23, 20253.103.172.923.063.06-0.65%68,006
May 22, 20252.853.242.853.083.088.83%151,926
May 21, 20252.972.982.832.832.83-4.07%86,532
May 20, 20253.133.172.832.952.95-7.23%154,223
May 19, 20253.133.323.103.183.182.25%97,998
May 16, 20253.283.302.953.113.11-5.33%31,219
May 15, 20253.283.403.253.293.29-0.45%22,128
May 14, 20253.443.453.273.303.30-4.62%91,328
May 13, 20253.333.563.323.463.465.65%69,571
May 12, 20253.363.703.213.283.28-0.46%197,255
May 9, 20253.273.343.223.293.29-0.60%21,428
May 8, 20253.203.403.153.313.315.41%35,284
May 7, 20253.283.343.143.143.14-5.71%12,282
May 6, 20253.283.383.213.333.330.30%19,557
May 5, 20253.003.453.003.323.329.93%276,912
May 2, 20253.053.113.023.023.02-0.33%20,641
May 1, 20253.083.143.033.033.03-1.94%7,082
Apr 30, 20253.083.153.013.093.09-7,679
Apr 29, 20252.913.152.913.093.09-2.22%18,621
Apr 28, 20253.003.212.903.163.163.27%79,770
Apr 25, 20253.093.183.043.063.06-1.61%31,473
Apr 24, 20253.153.153.053.113.11-0.64%13,054
Apr 23, 20252.943.192.853.133.1310.02%53,561
Apr 22, 20252.912.952.802.852.85-1.22%55,530
Apr 21, 20253.043.092.772.882.88-6.31%54,899
Apr 17, 20253.033.122.973.073.071.45%23,013
Apr 16, 20252.983.152.983.033.03-1.62%50,291
Apr 15, 20252.983.192.983.083.08-0.96%49,612
Apr 14, 20252.983.222.903.113.116.87%60,557
Apr 11, 20252.883.032.792.912.911.75%32,047
Apr 10, 20252.662.952.662.862.867.92%58,778
Apr 9, 20252.342.812.202.652.6512.24%123,680
Apr 8, 20252.602.712.322.362.36-5.56%57,142
Apr 7, 20252.722.782.162.502.50-12.28%146,146
Apr 4, 20252.922.942.682.852.85-2.06%66,715
Apr 3, 20253.003.052.902.912.91-5.98%50,580
Apr 2, 20253.073.123.033.103.101.81%14,699
Apr 1, 20253.133.183.033.043.04-2.25%24,981
Mar 31, 20253.133.203.113.113.11-1.58%23,489
Mar 28, 20253.153.273.153.163.16-2.77%28,861
Mar 27, 20253.173.283.163.253.252.49%9,681
Mar 26, 20253.263.273.153.173.17-3.91%30,644