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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 2.91 | 2.91 | 2.74 | 2.80 | 2.80 | -2.95% | 62,336 |
| Jun 4, 2025 | 2.85 | 2.94 | 2.83 | 2.89 | 2.89 | 0.87% | 26,452 |
| Jun 3, 2025 | 2.94 | 2.94 | 2.85 | 2.86 | 2.86 | -2.79% | 52,139 |
| Jun 2, 2025 | 2.98 | 2.98 | 2.92 | 2.94 | 2.94 | -1.28% | 26,586 |
| May 30, 2025 | 2.97 | 3.00 | 2.93 | 2.98 | 2.98 | 0.34% | 58,183 |
| May 29, 2025 | 3.00 | 3.02 | 2.92 | 2.97 | 2.97 | 0.27% | 49,358 |
| May 28, 2025 | 3.00 | 3.00 | 2.93 | 2.96 | 2.96 | -0.94% | 48,924 |
| May 27, 2025 | 3.04 | 3.10 | 2.96 | 2.99 | 2.99 | -2.29% | 89,092 |
| May 23, 2025 | 3.10 | 3.17 | 2.92 | 3.06 | 3.06 | -0.65% | 68,006 |
| May 22, 2025 | 2.85 | 3.24 | 2.85 | 3.08 | 3.08 | 8.83% | 151,926 |
| May 21, 2025 | 2.97 | 2.98 | 2.83 | 2.83 | 2.83 | -4.07% | 86,532 |
| May 20, 2025 | 3.13 | 3.17 | 2.83 | 2.95 | 2.95 | -7.23% | 154,223 |
| May 19, 2025 | 3.13 | 3.32 | 3.10 | 3.18 | 3.18 | 2.25% | 97,998 |
| May 16, 2025 | 3.28 | 3.30 | 2.95 | 3.11 | 3.11 | -5.33% | 31,219 |
| May 15, 2025 | 3.28 | 3.40 | 3.25 | 3.29 | 3.29 | -0.45% | 22,128 |
| May 14, 2025 | 3.44 | 3.45 | 3.27 | 3.30 | 3.30 | -4.62% | 91,328 |
| May 13, 2025 | 3.33 | 3.56 | 3.32 | 3.46 | 3.46 | 5.65% | 69,571 |
| May 12, 2025 | 3.36 | 3.70 | 3.21 | 3.28 | 3.28 | -0.46% | 197,255 |
| May 9, 2025 | 3.27 | 3.34 | 3.22 | 3.29 | 3.29 | -0.60% | 21,428 |
| May 8, 2025 | 3.20 | 3.40 | 3.15 | 3.31 | 3.31 | 5.41% | 35,284 |
| May 7, 2025 | 3.28 | 3.34 | 3.14 | 3.14 | 3.14 | -5.71% | 12,282 |
| May 6, 2025 | 3.28 | 3.38 | 3.21 | 3.33 | 3.33 | 0.30% | 19,557 |
| May 5, 2025 | 3.00 | 3.45 | 3.00 | 3.32 | 3.32 | 9.93% | 276,912 |
| May 2, 2025 | 3.05 | 3.11 | 3.02 | 3.02 | 3.02 | -0.33% | 20,641 |
| May 1, 2025 | 3.08 | 3.14 | 3.03 | 3.03 | 3.03 | -1.94% | 7,082 |
| Apr 30, 2025 | 3.08 | 3.15 | 3.01 | 3.09 | 3.09 | - | 7,679 |
| Apr 29, 2025 | 2.91 | 3.15 | 2.91 | 3.09 | 3.09 | -2.22% | 18,621 |
| Apr 28, 2025 | 3.00 | 3.21 | 2.90 | 3.16 | 3.16 | 3.27% | 79,770 |
| Apr 25, 2025 | 3.09 | 3.18 | 3.04 | 3.06 | 3.06 | -1.61% | 31,473 |
| Apr 24, 2025 | 3.15 | 3.15 | 3.05 | 3.11 | 3.11 | -0.64% | 13,054 |
| Apr 23, 2025 | 2.94 | 3.19 | 2.85 | 3.13 | 3.13 | 10.02% | 53,561 |
| Apr 22, 2025 | 2.91 | 2.95 | 2.80 | 2.85 | 2.85 | -1.22% | 55,530 |
| Apr 21, 2025 | 3.04 | 3.09 | 2.77 | 2.88 | 2.88 | -6.31% | 54,899 |
| Apr 17, 2025 | 3.03 | 3.12 | 2.97 | 3.07 | 3.07 | 1.45% | 23,013 |
| Apr 16, 2025 | 2.98 | 3.15 | 2.98 | 3.03 | 3.03 | -1.62% | 50,291 |
| Apr 15, 2025 | 2.98 | 3.19 | 2.98 | 3.08 | 3.08 | -0.96% | 49,612 |
| Apr 14, 2025 | 2.98 | 3.22 | 2.90 | 3.11 | 3.11 | 6.87% | 60,557 |
| Apr 11, 2025 | 2.88 | 3.03 | 2.79 | 2.91 | 2.91 | 1.75% | 32,047 |
| Apr 10, 2025 | 2.66 | 2.95 | 2.66 | 2.86 | 2.86 | 7.92% | 58,778 |
| Apr 9, 2025 | 2.34 | 2.81 | 2.20 | 2.65 | 2.65 | 12.24% | 123,680 |
| Apr 8, 2025 | 2.60 | 2.71 | 2.32 | 2.36 | 2.36 | -5.56% | 57,142 |
| Apr 7, 2025 | 2.72 | 2.78 | 2.16 | 2.50 | 2.50 | -12.28% | 146,146 |
| Apr 4, 2025 | 2.92 | 2.94 | 2.68 | 2.85 | 2.85 | -2.06% | 66,715 |
| Apr 3, 2025 | 3.00 | 3.05 | 2.90 | 2.91 | 2.91 | -5.98% | 50,580 |
| Apr 2, 2025 | 3.07 | 3.12 | 3.03 | 3.10 | 3.10 | 1.81% | 14,699 |
| Apr 1, 2025 | 3.13 | 3.18 | 3.03 | 3.04 | 3.04 | -2.25% | 24,981 |
| 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 |