Marti Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	2.09	2.15	2.08	2.09	2.09	-1.42%	42,646
Feb 12, 2026	2.07	2.14	2.01	2.12	2.12	2.42%	43,495
Feb 11, 2026	2.05	2.09	2.05	2.07	2.07	-1.43%	19,645
Feb 10, 2026	2.12	2.12	2.06	2.10	2.10	1.94%	29,112
Feb 9, 2026	2.03	2.10	2.03	2.06	2.06	0.98%	50,199
Feb 6, 2026	2.01	2.09	2.00	2.04	2.04	2.00%	49,899
Feb 5, 2026	2.00	2.02	2.00	2.00	2.00	-	43,682
Feb 4, 2026	2.02	2.02	2.00	2.00	2.00	-1.48%	23,403
Feb 3, 2026	2.01	2.04	2.00	2.03	2.03	1.50%	17,645
Feb 2, 2026	2.00	2.05	2.00	2.00	2.00	-	20,904
Jan 30, 2026	2.00	2.03	2.00	2.00	2.00	-	18,727
Jan 29, 2026	2.03	2.03	2.00	2.00	2.00	-1.96%	35,472
Jan 28, 2026	2.00	2.08	2.00	2.04	2.04	1.49%	41,904
Jan 27, 2026	2.05	2.06	2.00	2.01	2.01	-2.43%	90,873
Jan 26, 2026	2.08	2.16	2.04	2.06	2.06	-	77,515
Jan 23, 2026	2.11	2.17	2.06	2.06	2.06	-4.19%	44,725
Jan 22, 2026	2.17	2.17	2.11	2.15	2.15	-0.46%	43,570
Jan 21, 2026	2.20	2.20	2.08	2.16	2.16	2.37%	29,904
Jan 20, 2026	2.15	2.16	2.06	2.11	2.11	-3.65%	64,845
Jan 16, 2026	2.20	2.26	2.18	2.19	2.19	-	24,452
Jan 15, 2026	2.22	2.25	2.19	2.19	2.19	-1.35%	40,971
Jan 14, 2026	2.21	2.27	2.19	2.22	2.22	-1.33%	15,054
Jan 13, 2026	2.29	2.29	2.21	2.25	2.25	-3.02%	10,795
Jan 12, 2026	2.18	2.34	2.15	2.32	2.32	4.98%	77,106
Jan 9, 2026	2.23	2.23	2.16	2.21	2.21	2.79%	20,978
Jan 8, 2026	2.22	2.28	2.15	2.15	2.15	-4.02%	34,313
Jan 7, 2026	2.20	2.30	2.20	2.24	2.24	-	22,356
Jan 6, 2026	2.29	2.29	2.21	2.24	2.24	-3.03%	19,114
Jan 5, 2026	2.28	2.34	2.26	2.31	2.31	-0.43%	11,028
Jan 2, 2026	2.25	2.34	2.25	2.32	2.32	-2.11%	24,534
Dec 31, 2025	2.11	2.46	2.11	2.37	2.37	16.75%	230,750
Dec 30, 2025	2.16	2.25	2.01	2.03	2.03	-7.73%	191,020
Dec 29, 2025	2.31	2.31	2.16	2.20	2.20	-4.76%	95,738
Dec 26, 2025	2.37	2.41	2.31	2.31	2.31	-2.94%	125,008
Dec 24, 2025	2.25	2.40	2.25	2.38	2.38	-0.83%	29,432
Dec 23, 2025	2.25	2.41	2.16	2.40	2.40	7.14%	53,115
Dec 22, 2025	2.25	2.29	2.21	2.24	2.24	0.45%	23,954
Dec 19, 2025	2.28	2.29	2.18	2.23	2.23	-2.62%	39,605
Dec 18, 2025	2.35	2.37	2.29	2.29	2.29	-2.55%	33,242
Dec 17, 2025	2.41	2.44	2.35	2.35	2.35	-2.08%	19,258
Dec 16, 2025	2.40	2.46	2.35	2.40	2.40	-	34,716
Dec 15, 2025	2.40	2.48	2.40	2.40	2.40	-1.64%	4,368
Dec 12, 2025	2.44	2.48	2.44	2.44	2.44	-	6,876
Dec 11, 2025	2.35	2.47	2.35	2.44	2.44	0.83%	18,258
Dec 10, 2025	2.38	2.42	2.35	2.42	2.42	0.83%	20,814
Dec 9, 2025	2.40	2.42	2.38	2.40	2.40	0.42%	9,619
Dec 8, 2025	2.35	2.45	2.35	2.39	2.39	1.27%	29,130
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%	9,669