Skip to main content
logo
Marti Technologies, Inc. (MRT)
NYSEAMERICAN: MRT · Real-Time Price · USD
2.190
+0.140 (6.83%)
Mar 6, 2026, 4:00 PM EST - Market closed

Marti Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.032.192.002.192.196.83%51,326
Mar 5, 20262.002.062.002.052.052.50%3,304
Mar 4, 20262.022.032.002.002.00-7,908
Mar 3, 20262.002.011.992.002.00-22,398
Mar 2, 20261.972.021.972.002.00-1.48%27,700
Feb 27, 20262.042.062.022.032.03-0.49%11,607
Feb 26, 20262.062.062.032.042.04-0.97%3,147
Feb 25, 20262.022.082.022.062.061.98%6,980
Feb 24, 20262.012.042.002.022.02-0.98%15,678
Feb 23, 20262.092.092.042.042.04-2.86%9,350
Feb 20, 20262.102.142.082.102.10-13,644
Feb 19, 20262.062.122.052.102.100.10%19,311
Feb 18, 20262.072.102.072.102.10-0.10%6,845
Feb 17, 20262.102.132.092.102.100.48%22,999
Feb 13, 20262.092.152.082.092.09-1.42%42,646
Feb 12, 20262.072.142.012.122.122.42%43,495
Feb 11, 20262.052.092.052.072.07-1.43%19,645
Feb 10, 20262.122.122.062.102.101.94%29,112
Feb 9, 20262.032.102.032.062.060.98%50,199
Feb 6, 20262.012.092.002.042.042.00%49,899
Feb 5, 20262.002.022.002.002.00-43,682
Feb 4, 20262.022.022.002.002.00-1.48%23,403
Feb 3, 20262.012.042.002.032.031.50%17,645
Feb 2, 20262.002.052.002.002.00-20,904
Jan 30, 20262.002.032.002.002.00-18,727
Jan 29, 20262.032.032.002.002.00-1.96%35,472
Jan 28, 20262.002.082.002.042.041.49%41,904
Jan 27, 20262.052.062.002.012.01-2.43%90,873
Jan 26, 20262.082.162.042.062.06-77,515
Jan 23, 20262.112.172.062.062.06-4.19%44,725
Jan 22, 20262.172.172.112.152.15-0.46%43,570
Jan 21, 20262.202.202.082.162.162.37%29,904
Jan 20, 20262.152.162.062.112.11-3.65%64,845
Jan 16, 20262.202.262.182.192.19-24,452
Jan 15, 20262.222.252.192.192.19-1.35%40,971
Jan 14, 20262.212.272.192.222.22-1.33%15,054
Jan 13, 20262.292.292.212.252.25-3.02%10,795
Jan 12, 20262.182.342.152.322.324.98%77,106
Jan 9, 20262.232.232.162.212.212.79%20,978
Jan 8, 20262.222.282.152.152.15-4.02%34,313
Jan 7, 20262.202.302.202.242.24-22,356
Jan 6, 20262.292.292.212.242.24-3.03%19,114
Jan 5, 20262.282.342.262.312.31-0.43%11,028
Jan 2, 20262.252.342.252.322.32-2.11%24,534
Dec 31, 20252.112.462.112.372.3716.75%230,750
Dec 30, 20252.162.252.012.032.03-7.73%191,020
Dec 29, 20252.312.312.162.202.20-4.76%95,738
Dec 26, 20252.372.412.312.312.31-2.94%125,008
Dec 24, 20252.252.402.252.382.38-0.83%29,432
Dec 23, 20252.252.412.162.402.407.14%53,115