Skip to main content
logo
Marti Technologies, Inc. (MRT)
NYSEAMERICAN: MRT · Real-Time Price · USD
2.020
-0.030 (-1.46%)
Mar 27, 2026, 4:00 PM EDT - Market closed

Marti Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262.002.042.002.022.02-1.46%20,462
Mar 26, 20262.022.062.022.052.051.49%15,777
Mar 25, 20262.062.062.002.022.02-0.98%14,500
Mar 24, 20262.002.042.002.042.042.00%15,116
Mar 23, 20262.002.032.002.002.00-33,931
Mar 20, 20262.012.032.002.002.00-0.50%14,871
Mar 19, 20262.062.062.012.012.01-5,993
Mar 18, 20262.112.122.012.012.01-3.83%24,900
Mar 17, 20262.142.142.062.092.09-18,440
Mar 16, 20262.072.132.022.092.090.48%32,960
Mar 13, 20262.162.172.032.082.08-0.95%14,843
Mar 12, 20262.182.182.102.102.10-2.33%9,166
Mar 11, 20262.152.212.142.152.150.47%7,932
Mar 10, 20262.212.232.112.142.14-1.38%25,198
Mar 9, 20262.212.292.052.172.17-0.91%119,723
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