Marti Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.34	2.49	2.32	2.36	2.36	-0.84%	42,904
Dec 4, 2025	2.33	2.38	2.33	2.38	2.38	0.85%	5,768
Dec 3, 2025	2.34	2.38	2.33	2.36	2.36	0.43%	9,668
Dec 2, 2025	2.39	2.40	2.34	2.35	2.35	-1.67%	12,233
Dec 1, 2025	2.35	2.40	2.35	2.39	2.39	-1.65%	19,477
Nov 28, 2025	2.42	2.45	2.42	2.43	2.43	0.41%	7,318
Nov 26, 2025	2.36	2.48	2.36	2.42	2.42	1.26%	12,530
Nov 25, 2025	2.40	2.46	2.31	2.39	2.39	-1.65%	17,115
Nov 24, 2025	2.40	2.43	2.33	2.43	2.43	1.25%	14,838
Nov 21, 2025	2.37	2.42	2.31	2.40	2.40	0.42%	24,699
Nov 20, 2025	2.39	2.50	2.34	2.39	2.39	1.70%	39,471
Nov 19, 2025	2.39	2.45	2.33	2.35	2.35	-1.26%	5,880
Nov 18, 2025	2.36	2.39	2.34	2.38	2.38	-	30,741
Nov 17, 2025	2.33	2.39	2.33	2.38	2.38	-0.42%	15,502
Nov 14, 2025	2.36	2.41	2.35	2.39	2.39	2.14%	10,179
Nov 13, 2025	2.43	2.43	2.31	2.34	2.34	-3.70%	25,821
Nov 12, 2025	2.43	2.53	2.40	2.43	2.43	-	19,282
Nov 11, 2025	2.46	2.56	2.43	2.43	2.43	-2.41%	6,364
Nov 10, 2025	2.58	2.59	2.48	2.49	2.49	-2.35%	19,405
Nov 7, 2025	2.44	2.57	2.41	2.55	2.55	2.82%	35,522
Nov 6, 2025	2.48	2.55	2.41	2.48	2.48	-3.13%	37,649
Nov 5, 2025	2.58	2.69	2.52	2.56	2.56	-0.78%	66,203
Nov 4, 2025	2.50	2.62	2.50	2.58	2.58	0.39%	31,644
Nov 3, 2025	2.53	2.70	2.47	2.57	2.57	-2.28%	68,446
Oct 31, 2025	2.39	2.75	2.37	2.63	2.63	9.58%	211,150
Oct 30, 2025	2.39	2.50	2.37	2.40	2.40	-0.41%	87,002
Oct 29, 2025	2.40	2.50	2.35	2.41	2.41	1.69%	47,935
Oct 28, 2025	2.37	2.42	2.36	2.37	2.37	-1.25%	15,946
Oct 27, 2025	2.40	2.47	2.36	2.40	2.40	-0.41%	67,347
Oct 24, 2025	2.33	2.52	2.33	2.41	2.41	7.59%	139,607
Oct 23, 2025	2.28	2.34	2.20	2.24	2.24	-0.44%	27,321
Oct 22, 2025	2.28	2.33	2.25	2.25	2.25	-4.26%	13,282
Oct 21, 2025	2.39	2.43	2.31	2.35	2.35	-1.67%	15,454
Oct 20, 2025	2.25	2.43	2.22	2.39	2.39	7.66%	66,673
Oct 17, 2025	2.23	2.33	2.12	2.22	2.22	-1.33%	54,434
Oct 16, 2025	2.31	2.31	2.20	2.25	2.25	-3.85%	71,112
Oct 15, 2025	2.28	2.34	2.20	2.34	2.34	2.63%	56,510
Oct 14, 2025	2.28	2.31	2.22	2.28	2.28	-0.44%	72,072
Oct 13, 2025	2.28	2.32	2.17	2.29	2.29	-0.87%	87,154
Oct 10, 2025	2.45	2.46	2.27	2.31	2.31	-4.55%	97,384
Oct 9, 2025	2.42	2.45	2.40	2.42	2.42	-0.82%	54,188
Oct 8, 2025	2.42	2.47	2.36	2.44	2.44	1.24%	75,750
Oct 7, 2025	2.43	2.45	2.34	2.41	2.41	-0.82%	92,202
Oct 6, 2025	2.37	2.47	2.37	2.43	2.43	0.83%	135,064
Oct 3, 2025	2.40	2.41	2.30	2.41	2.41	2.99%	197,330
Oct 2, 2025	2.00	2.37	2.00	2.34	2.34	17.00%	334,960
Oct 1, 2025	2.06	2.13	1.97	2.00	2.00	-1.96%	238,709
Sep 30, 2025	2.13	2.22	2.04	2.04	2.04	-4.67%	148,743
Sep 29, 2025	2.26	2.26	2.12	2.14	2.14	-6.14%	215,361
Sep 26, 2025	2.24	2.32	2.24	2.28	2.28	2.24%	65,721