Marti Technologies, Inc. (MRT)
NYSEAMERICAN: MRT · Real-Time Price · USD
2.000
+0.160 (8.70%)
At close: Aug 18, 2026, 4:00 PM EDT
1.980
-0.020 (-1.00%)
Pre-market: Aug 19, 2026, 4:24 AM EDT
Marti Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1.83 | 2.02 | 1.82 | 2.00 | 2.00 | 8.70% | 127,704 |
| Aug 17, 2026 | 1.79 | 1.84 | 1.77 | 1.84 | 1.84 | 2.22% | 14,077 |
| Aug 14, 2026 | 1.77 | 1.82 | 1.76 | 1.80 | 1.80 | 2.27% | 8,985 |
| Aug 13, 2026 | 1.82 | 1.82 | 1.75 | 1.76 | 1.76 | -4.35% | 8,110 |
| Aug 12, 2026 | 1.79 | 1.84 | 1.77 | 1.84 | 1.84 | 2.22% | 20,290 |
| Aug 11, 2026 | 1.78 | 1.81 | 1.76 | 1.80 | 1.80 | 0.56% | 11,527 |
| Aug 10, 2026 | 1.86 | 1.88 | 1.75 | 1.79 | 1.79 | 2.58% | 42,037 |
| Aug 7, 2026 | 1.79 | 1.82 | 1.70 | 1.75 | 1.75 | -2.51% | 57,583 |
| Aug 6, 2026 | 1.79 | 1.90 | 1.75 | 1.79 | 1.79 | - | 20,720 |
| Aug 5, 2026 | 1.77 | 1.82 | 1.77 | 1.79 | 1.79 | 1.13% | 17,657 |
| Aug 4, 2026 | 1.80 | 1.84 | 1.77 | 1.77 | 1.77 | -4.84% | 28,544 |
| Aug 3, 2026 | 1.81 | 1.87 | 1.76 | 1.86 | 1.86 | 0.54% | 32,761 |
| Jul 31, 2026 | 1.76 | 1.85 | 1.74 | 1.85 | 1.85 | 5.71% | 28,876 |
| Jul 30, 2026 | 1.76 | 1.79 | 1.64 | 1.75 | 1.75 | 3.55% | 54,741 |
| Jul 29, 2026 | 1.71 | 1.84 | 1.65 | 1.69 | 1.69 | 1.81% | 38,613 |
| Jul 28, 2026 | 1.86 | 1.90 | 1.64 | 1.66 | 1.66 | -10.75% | 91,896 |
| Jul 27, 2026 | 2.02 | 2.02 | 1.80 | 1.86 | 1.86 | -9.27% | 51,066 |
| Jul 24, 2026 | 1.99 | 2.07 | 1.99 | 2.05 | 2.05 | 1.49% | 25,145 |
| Jul 23, 2026 | 1.90 | 2.02 | 1.87 | 2.02 | 2.02 | 6.32% | 41,089 |
| Jul 22, 2026 | 1.93 | 1.98 | 1.81 | 1.90 | 1.90 | -5.00% | 50,042 |
| Jul 21, 2026 | 1.90 | 2.00 | 1.87 | 2.00 | 2.00 | 6.95% | 66,814 |
| Jul 20, 2026 | 1.57 | 1.91 | 1.57 | 1.87 | 1.87 | 16.88% | 83,426 |
| Jul 17, 2026 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | 1.91% | 14,961 |
| Jul 16, 2026 | 1.52 | 1.60 | 1.52 | 1.57 | 1.57 | 2.61% | 28,402 |
| Jul 15, 2026 | 1.45 | 1.59 | 1.45 | 1.53 | 1.53 | 6.25% | 89,621 |
| Jul 14, 2026 | 1.39 | 1.46 | 1.39 | 1.44 | 1.44 | 2.86% | 81,392 |
| Jul 13, 2026 | 1.36 | 1.41 | 1.32 | 1.40 | 1.40 | 6.06% | 62,158 |
| Jul 10, 2026 | 1.35 | 1.38 | 1.32 | 1.32 | 1.32 | - | 26,008 |
| Jul 9, 2026 | 1.34 | 1.35 | 1.27 | 1.32 | 1.32 | -1.12% | 36,711 |
| Jul 8, 2026 | 1.35 | 1.38 | 1.31 | 1.34 | 1.34 | 2.69% | 63,226 |
| Jul 7, 2026 | 1.40 | 1.42 | 1.29 | 1.30 | 1.30 | -7.14% | 236,305 |
| Jul 6, 2026 | 1.43 | 1.45 | 1.34 | 1.40 | 1.40 | -1.41% | 185,686 |
| Jul 2, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 44,442 |
| Jul 1, 2026 | 1.28 | 1.45 | 1.28 | 1.45 | 1.45 | 10.69% | 69,661 |
| Jun 30, 2026 | 1.31 | 1.34 | 1.22 | 1.31 | 1.31 | - | 364,515 |
| Jun 29, 2026 | 1.53 | 1.54 | 1.12 | 1.31 | 1.31 | -13.82% | 112,495 |
| Jun 26, 2026 | 1.57 | 1.65 | 1.52 | 1.52 | 1.52 | -6.75% | 58,337 |
| Jun 25, 2026 | 1.60 | 1.66 | 1.60 | 1.63 | 1.63 | -1.21% | 39,049 |
| Jun 24, 2026 | 1.75 | 1.80 | 1.61 | 1.65 | 1.65 | -8.84% | 68,477 |
| Jun 23, 2026 | 1.76 | 1.85 | 1.74 | 1.81 | 1.81 | 0.56% | 79,015 |
| Jun 22, 2026 | 1.79 | 1.81 | 1.77 | 1.80 | 1.80 | 2.27% | 15,782 |
| Jun 18, 2026 | 1.69 | 1.78 | 1.69 | 1.76 | 1.76 | -1.12% | 21,739 |
| Jun 17, 2026 | 1.70 | 1.79 | 1.70 | 1.78 | 1.78 | 6.59% | 20,569 |
| Jun 16, 2026 | 1.75 | 1.77 | 1.66 | 1.67 | 1.67 | -4.02% | 39,558 |
| Jun 15, 2026 | 1.74 | 1.77 | 1.70 | 1.74 | 1.74 | 2.35% | 67,910 |
| Jun 12, 2026 | 1.80 | 1.81 | 1.67 | 1.70 | 1.70 | -6.08% | 46,923 |
| Jun 11, 2026 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | - | 11,014 |
| Jun 10, 2026 | 1.73 | 1.81 | 1.55 | 1.81 | 1.81 | 2.26% | 77,972 |
| Jun 9, 2026 | 1.82 | 1.84 | 1.70 | 1.77 | 1.77 | -2.75% | 15,252 |
| Jun 8, 2026 | 1.82 | 1.83 | 1.79 | 1.82 | 1.82 | 1.11% | 19,664 |