Marti Technologies, Inc. (MRT)
NYSEAMERICAN: MRT · Real-Time Price · USD
1.690
+0.030 (1.81%)
Jul 29, 2026, 4:00 PM EDT - Market closed
Marti Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -0.55% | 25,770 |
| Jun 4, 2026 | 1.80 | 1.86 | 1.80 | 1.81 | 1.81 | 1.12% | 27,034 |
| Jun 3, 2026 | 1.75 | 1.82 | 1.75 | 1.79 | 1.79 | -0.56% | 37,614 |
| Jun 2, 2026 | 1.83 | 1.86 | 1.75 | 1.80 | 1.80 | -1.10% | 61,231 |
| Jun 1, 2026 | 1.91 | 1.96 | 1.82 | 1.82 | 1.82 | -6.19% | 69,743 |
| May 29, 2026 | 1.96 | 1.97 | 1.91 | 1.94 | 1.94 | -1.52% | 25,159 |
| May 28, 2026 | 1.86 | 1.99 | 1.86 | 1.97 | 1.97 | 6.49% | 40,929 |
| May 27, 2026 | 1.96 | 1.96 | 1.83 | 1.85 | 1.85 | -0.54% | 22,479 |
| May 26, 2026 | 1.90 | 1.94 | 1.82 | 1.86 | 1.86 | -2.11% | 46,977 |
| May 22, 2026 | 2.00 | 2.00 | 1.86 | 1.90 | 1.90 | -4.04% | 28,845 |
| May 21, 2026 | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | -1.00% | 66,189 |
| May 20, 2026 | 2.01 | 2.02 | 2.00 | 2.00 | 2.00 | 0.50% | 17,074 |
| May 19, 2026 | 2.01 | 2.02 | 1.97 | 1.99 | 1.99 | -1.00% | 33,374 |
| May 18, 2026 | 2.02 | 2.03 | 2.00 | 2.01 | 2.01 | -1.47% | 22,614 |