Skip to main content
Marti Technologies, Inc. (MRT)
NYSEAMERICAN: MRT · Real-Time Price · USD
2.075
-0.005 (-0.26%)
Oct 25, 2024, 3:59 PM EDT - Market closed

Marti Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20241.691.691.601.611.61-4.68%43,654
Jun 28, 20241.761.761.671.691.69-1.23%27,111
Jun 27, 20241.701.741.691.711.711.48%11,101
Jun 26, 20241.691.701.671.691.690.30%16,138
Jun 25, 20241.731.751.651.681.68-2.61%68,992
Jun 24, 20241.761.801.711.731.73-3.09%21,815
Jun 21, 20241.701.781.701.781.782.89%18,823
Jun 20, 20241.751.781.691.731.73-1.70%27,716
Jun 18, 20241.781.801.751.761.76-1.51%27,559
Jun 17, 20241.811.841.761.791.790.96%67,261
Jun 14, 20241.801.841.731.771.77-1.12%21,691
Jun 13, 20241.791.981.701.791.79-1.54%181,688
Jun 12, 20241.761.851.701.821.823.30%87,143
Jun 11, 20241.681.801.661.761.766.02%84,393
Jun 10, 20241.681.711.651.661.66-3.49%28,478
Jun 7, 20241.751.751.681.721.72-1.71%53,143
Jun 6, 20241.781.851.751.751.75-1.13%62,819
Jun 5, 20241.701.791.701.771.772.91%53,311
Jun 4, 20241.741.751.721.721.72-1.15%60,867