Marti Technologies, Inc. (MRT)
NYSEAMERICAN: MRT · Real-Time Price · USD
2.960
+0.495 (20.08%)
At close: Jun 26, 2025, 4:00 PM
2.980
+0.020 (0.68%)
Pre-market: Jun 27, 2025, 7:08 AM EDT

Marti Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20252.743.152.722.962.9620.08%344,465
Jun 25, 20252.532.552.452.472.47-3.33%38,709
Jun 24, 20252.512.582.512.552.553.24%81,575
Jun 23, 20252.502.582.402.472.470.82%121,688
Jun 20, 20252.592.592.452.452.45-6.13%66,388
Jun 18, 20252.722.722.552.612.61-3.33%80,140
Jun 17, 20252.452.702.452.702.7011.57%150,650
Jun 16, 20252.412.512.382.422.42-1.22%137,564
Jun 13, 20252.682.682.412.452.45-9.93%175,756
Jun 12, 20252.752.802.692.722.72-0.37%25,933
Jun 11, 20252.652.782.632.732.735.00%114,876
Jun 10, 20252.662.692.602.602.60-62,823
Jun 9, 20252.852.902.602.602.60-7.47%256,728
Jun 6, 20252.872.922.802.812.810.36%53,725
Jun 5, 20252.912.912.742.802.80-2.95%62,380
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