Skip to main content
Marti Technologies, Inc. (MRT)
NYSEAMERICAN: MRT · Real-Time Price · USD
1.930
-0.040 (-2.03%)
At close: Nov 20, 2024, 4:00 PM
1.960
+0.030 (1.55%)
After-hours: Nov 20, 2024, 5:16 PM EST

Marti Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.951.981.901.931.93-2.03%36,163
Nov 19, 20241.921.971.881.971.97-30,333
Nov 18, 20242.002.001.951.971.97-1.01%29,551
Nov 15, 20242.002.001.951.991.99-25,210
Nov 14, 20242.042.041.961.991.99-0.50%18,569
Nov 13, 20241.942.001.942.002.004.17%22,617
Nov 12, 20242.012.061.921.921.92-5.42%76,828
Nov 11, 20242.022.041.992.032.030.50%59,716
Nov 8, 20242.022.081.992.022.02-116,632
Nov 7, 20242.012.081.972.022.023.06%54,775
Nov 6, 20241.982.021.811.961.96-2.97%67,610
Nov 5, 20242.062.071.972.022.02-0.98%59,470
Nov 4, 20242.102.172.012.042.04-2.86%113,726
Nov 1, 20241.992.101.992.102.105.53%180,095
Oct 31, 20242.072.091.931.991.99-4.78%49,827
Oct 30, 20242.102.102.052.092.090.48%44,517
Oct 29, 20242.012.102.012.082.08-0.95%27,351
Oct 28, 20242.042.102.042.102.101.20%131,586
Oct 25, 20242.092.092.032.082.08-0.24%17,160
Oct 24, 20242.072.082.012.082.080.48%17,015
Oct 23, 20242.072.091.992.072.070.49%39,017
Oct 22, 20242.042.092.012.062.061.23%28,372
Oct 21, 20242.052.052.002.042.04-36,125
Oct 18, 20242.052.072.022.042.04-1.69%33,779
Oct 17, 20242.052.072.022.072.07-16,127
Oct 16, 20242.102.102.022.072.07-1.43%75,727
Oct 15, 20242.102.102.062.102.100.96%21,375
Oct 14, 20242.072.102.042.082.080.48%59,251
Oct 11, 20242.012.071.972.072.070.98%29,568
Oct 10, 20242.042.072.012.052.052.50%42,075
Oct 9, 20242.062.062.002.002.00-1.96%17,218
Oct 8, 20242.052.072.002.042.041.49%39,061
Oct 7, 20241.892.131.892.012.016.63%251,200
Oct 4, 20241.901.901.791.891.890.27%58,405
Oct 3, 20241.801.901.771.881.881.08%50,669
Oct 2, 20241.891.921.801.861.86-5.10%99,598
Oct 1, 20241.991.991.901.961.96-1.01%27,337
Sep 30, 20242.032.051.961.981.980.51%36,933
Sep 27, 20242.102.101.901.971.97-4.37%39,303
Sep 26, 20242.042.081.962.062.064.62%29,176
Sep 25, 20241.921.981.851.971.97-0.81%74,595
Sep 24, 20242.032.031.951.991.990.25%22,434
Sep 23, 20242.002.041.971.981.98-1.74%21,100
Sep 20, 20242.032.041.962.022.02-1.37%31,676
Sep 19, 20242.082.082.002.042.041.64%23,504
Sep 18, 20242.062.102.012.012.01-3.32%36,694
Sep 17, 20242.022.091.962.082.083.95%30,566
Sep 16, 20241.972.041.972.002.001.01%50,532
Sep 13, 20242.082.101.901.981.98-86,391
Sep 12, 20242.022.111.951.981.98-2.94%47,811
Sep 11, 20241.932.231.932.042.045.70%122,523
Sep 10, 20241.951.961.861.931.93-2.03%72,942
Sep 9, 20241.841.981.801.971.977.07%79,526
Sep 6, 20242.022.071.821.841.84-9.80%179,261
Sep 5, 20242.122.172.022.042.04-3.77%112,551
Sep 4, 20242.212.302.122.122.12-4.07%127,695
Sep 3, 20242.242.392.212.212.21-2.64%145,381
Aug 30, 20242.222.282.212.272.273.18%83,919
Aug 29, 20242.312.422.162.202.20-12.70%440,348
Aug 28, 20242.262.582.262.522.5213.51%404,907
Aug 27, 20242.312.402.222.222.22-5.93%115,732
Aug 26, 20242.552.552.362.362.36-5.98%176,541
Aug 23, 20242.402.552.402.512.515.46%119,461
Aug 22, 20242.592.632.312.382.38-5.93%251,999
Aug 21, 20242.672.732.502.532.530.80%397,162
Aug 20, 20242.162.622.162.512.5116.20%816,234
Aug 19, 20242.092.182.092.162.163.35%103,605
Aug 16, 20242.142.252.062.092.09-1.88%126,191
Aug 15, 20242.042.192.042.132.132.90%69,561
Aug 14, 20242.192.192.032.072.070.98%149,317
Aug 13, 20242.082.091.952.052.05-0.97%179,390
Aug 12, 20242.152.241.842.072.07-3.72%313,813
Aug 9, 20242.112.502.052.152.152.38%637,460
Aug 8, 20241.662.161.632.102.1043.34%755,366
Aug 7, 20241.521.521.441.471.47-1.35%18,814
Aug 6, 20241.451.491.401.491.496.45%28,320
Aug 5, 20241.391.461.321.401.40-9.42%95,683
Aug 2, 20241.601.601.491.541.54-3.75%49,208
Aug 1, 20241.641.651.591.601.60-0.62%29,435
Jul 31, 20241.591.621.591.611.611.26%23,076
Jul 30, 20241.661.661.551.591.59-3.64%46,977
Jul 29, 20241.691.701.631.651.65-2.94%68,452
Jul 26, 20241.691.711.691.701.70-0.58%23,987
Jul 25, 20241.701.721.681.711.711.18%63,816
Jul 24, 20241.701.751.681.691.69-1.74%63,265
Jul 23, 20241.721.771.681.721.72-0.17%72,606
Jul 22, 20241.681.781.671.721.720.17%90,630
Jul 19, 20241.771.791.601.721.72-1.71%209,684
Jul 18, 20241.871.891.651.751.756.06%1,319,465
Jul 17, 20241.661.701.641.651.651.23%76,933
Jul 16, 20241.671.671.631.631.63-0.91%28,474
Jul 15, 20241.611.671.611.651.650.30%65,052
Jul 12, 20241.661.701.631.641.64-2.67%73,641
Jul 11, 20241.701.721.661.691.691.51%22,061
Jul 10, 20241.711.711.661.661.66-2.35%24,383
Jul 9, 20241.691.701.671.701.701.19%11,246
Jul 8, 20241.701.701.661.681.68-0.59%18,334
Jul 5, 20241.661.701.651.691.692.42%40,595
Jul 3, 20241.631.701.621.651.650.61%16,878
Jul 2, 20241.571.681.571.641.641.86%30,207