Marti Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	2.17	2.17	2.11	2.15	2.15	-0.46%	43,570
Jan 21, 2026	2.20	2.20	2.08	2.16	2.16	2.37%	29,904
Jan 20, 2026	2.15	2.16	2.06	2.11	2.11	-3.65%	64,845
Jan 16, 2026	2.20	2.26	2.18	2.19	2.19	-	24,452
Jan 15, 2026	2.22	2.25	2.19	2.19	2.19	-1.35%	40,971
Jan 14, 2026	2.21	2.27	2.19	2.22	2.22	-1.33%	15,054
Jan 13, 2026	2.29	2.29	2.21	2.25	2.25	-3.02%	10,795
Jan 12, 2026	2.18	2.34	2.15	2.32	2.32	4.98%	77,106
Jan 9, 2026	2.23	2.23	2.16	2.21	2.21	2.79%	20,978
Jan 8, 2026	2.22	2.28	2.15	2.15	2.15	-4.02%	34,313
Jan 7, 2026	2.20	2.30	2.20	2.24	2.24	-	22,356
Jan 6, 2026	2.29	2.29	2.21	2.24	2.24	-3.03%	19,114
Jan 5, 2026	2.28	2.34	2.26	2.31	2.31	-0.43%	11,028
Jan 2, 2026	2.25	2.34	2.25	2.32	2.32	-2.11%	24,534
Dec 31, 2025	2.11	2.46	2.11	2.37	2.37	16.75%	230,750
Dec 30, 2025	2.16	2.25	2.01	2.03	2.03	-7.73%	191,020
Dec 29, 2025	2.31	2.31	2.16	2.20	2.20	-4.76%	95,738
Dec 26, 2025	2.37	2.41	2.31	2.31	2.31	-2.94%	125,008
Dec 24, 2025	2.25	2.40	2.25	2.38	2.38	-0.83%	29,432
Dec 23, 2025	2.25	2.41	2.16	2.40	2.40	7.14%	53,115
Dec 22, 2025	2.25	2.29	2.21	2.24	2.24	0.45%	23,954
Dec 19, 2025	2.28	2.29	2.18	2.23	2.23	-2.62%	39,605
Dec 18, 2025	2.35	2.37	2.29	2.29	2.29	-2.55%	33,242
Dec 17, 2025	2.41	2.44	2.35	2.35	2.35	-2.08%	19,258
Dec 16, 2025	2.40	2.46	2.35	2.40	2.40	-	34,716
Dec 15, 2025	2.40	2.48	2.40	2.40	2.40	-1.64%	4,368
Dec 12, 2025	2.44	2.48	2.44	2.44	2.44	-	6,876
Dec 11, 2025	2.35	2.47	2.35	2.44	2.44	0.83%	18,258
Dec 10, 2025	2.38	2.42	2.35	2.42	2.42	0.83%	20,814
Dec 9, 2025	2.40	2.42	2.38	2.40	2.40	0.42%	9,619
Dec 8, 2025	2.35	2.45	2.35	2.39	2.39	1.27%	29,130
Dec 5, 2025	2.34	2.49	2.32	2.36	2.36	-0.84%	42,904
Dec 4, 2025	2.33	2.38	2.33	2.38	2.38	0.85%	5,768
Dec 3, 2025	2.34	2.38	2.33	2.36	2.36	0.43%	9,669
Dec 2, 2025	2.39	2.40	2.34	2.35	2.35	-1.67%	12,233
Dec 1, 2025	2.35	2.40	2.35	2.39	2.39	-1.65%	19,477
Nov 28, 2025	2.42	2.45	2.42	2.43	2.43	0.41%	7,354
Nov 26, 2025	2.36	2.48	2.36	2.42	2.42	1.26%	13,030
Nov 25, 2025	2.40	2.46	2.31	2.39	2.39	-1.65%	17,115
Nov 24, 2025	2.40	2.43	2.33	2.43	2.43	1.25%	14,838
Nov 21, 2025	2.37	2.42	2.31	2.40	2.40	0.42%	24,739
Nov 20, 2025	2.39	2.50	2.34	2.39	2.39	1.70%	39,471
Nov 19, 2025	2.39	2.45	2.33	2.35	2.35	-1.26%	5,880
Nov 18, 2025	2.36	2.39	2.34	2.38	2.38	-	30,741
Nov 17, 2025	2.33	2.39	2.33	2.38	2.38	-0.42%	15,502
Nov 14, 2025	2.36	2.41	2.35	2.39	2.39	2.14%	10,179
Nov 13, 2025	2.43	2.43	2.31	2.34	2.34	-3.70%	25,821
Nov 12, 2025	2.43	2.53	2.40	2.43	2.43	-	19,282
Nov 11, 2025	2.46	2.56	2.43	2.43	2.43	-2.41%	6,364
Nov 10, 2025	2.58	2.59	2.48	2.49	2.49	-2.35%	19,405