Marti Technologies, Inc. (MRT)
NYSEAMERICAN: MRT · Real-Time Price · USD
2.070
+0.120 (6.15%)
Nov 6, 2026, 4:00 PM EST - Market closed
Marti Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.05 | 2.05 | 2.00 | 2.07 | 2.07 | 6.15% | 34,293 |
| Nov 5, 2026 | 2.03 | 2.10 | 1.92 | 1.95 | 1.95 | -3.94% | 33,947 |
| Nov 4, 2026 | 1.96 | 2.08 | 1.96 | 2.03 | 2.03 | -0.98% | 24,168 |
| Nov 3, 2026 | 2.10 | 2.11 | 2.03 | 2.05 | 2.05 | -2.38% | 28,143 |
| Nov 2, 2026 | 2.10 | 2.11 | 2.00 | 2.10 | 2.10 | 1.45% | 47,251 |
| Oct 30, 2026 | 2.10 | 2.13 | 2.03 | 2.07 | 2.07 | -0.96% | 73,487 |
| Oct 29, 2026 | 2.04 | 2.19 | 2.03 | 2.09 | 2.09 | 1.46% | 61,225 |
| Oct 28, 2026 | 1.99 | 2.13 | 1.99 | 2.06 | 2.06 | 6.19% | 101,031 |
| Oct 27, 2026 | 1.95 | 2.05 | 1.94 | 1.94 | 1.94 | -0.51% | 38,695 |
| Oct 26, 2026 | 2.08 | 2.08 | 1.85 | 1.95 | 1.95 | -2.50% | 98,627 |
| Oct 23, 2026 | 1.80 | 2.05 | 1.80 | 2.00 | 2.00 | 4.17% | 98,342 |
| Oct 22, 2026 | 1.93 | 1.95 | 1.90 | 1.92 | 1.92 | -1.54% | 13,896 |
| Oct 21, 2026 | 1.84 | 1.95 | 1.83 | 1.95 | 1.95 | 3.72% | 52,976 |
| Oct 20, 2026 | 1.85 | 1.95 | 1.77 | 1.88 | 1.88 | 3.30% | 19,153 |
| Oct 19, 2026 | 1.76 | 1.89 | 1.76 | 1.82 | 1.82 | -0.55% | 28,340 |
| Oct 16, 2026 | 1.81 | 1.92 | 1.81 | 1.83 | 1.83 | - | 19,482 |
| Oct 15, 2026 | 1.77 | 1.87 | 1.77 | 1.83 | 1.83 | 3.39% | 46,455 |
| Oct 14, 2026 | 1.77 | 1.90 | 1.72 | 1.77 | 1.77 | -2.21% | 59,793 |
| Oct 13, 2026 | 1.80 | 1.81 | 1.76 | 1.81 | 1.81 | 0.56% | 12,269 |
| Oct 12, 2026 | 1.85 | 1.87 | 1.77 | 1.80 | 1.80 | -3.23% | 44,195 |
| Oct 9, 2026 | 1.87 | 1.91 | 1.82 | 1.86 | 1.86 | 0.54% | 24,032 |
| Oct 8, 2026 | 1.89 | 1.92 | 1.85 | 1.85 | 1.85 | -4.15% | 17,527 |
| Oct 7, 2026 | 1.97 | 1.97 | 1.90 | 1.93 | 1.93 | -1.53% | 16,511 |
| Oct 6, 2026 | 1.91 | 1.97 | 1.91 | 1.96 | 1.96 | 2.62% | 9,577 |
| Oct 5, 2026 | 1.91 | 1.99 | 1.91 | 1.91 | 1.91 | -1.55% | 49,334 |
| Oct 2, 2026 | 1.91 | 1.95 | 1.90 | 1.94 | 1.94 | 2.11% | 16,019 |
| Oct 1, 2026 | 1.90 | 2.01 | 1.90 | 1.90 | 1.90 | -2.06% | 16,440 |
| Sep 30, 2026 | 1.96 | 1.98 | 1.87 | 1.94 | 1.94 | -1.02% | 90,755 |
| Sep 29, 2026 | 2.08 | 2.16 | 1.96 | 1.96 | 1.96 | -9.26% | 44,020 |
| Sep 28, 2026 | 2.10 | 2.29 | 2.02 | 2.16 | 2.16 | 0.47% | 163,214 |
| Sep 25, 2026 | 2.13 | 2.15 | 2.02 | 2.15 | 2.15 | 0.94% | 36,886 |
| Sep 24, 2026 | 2.05 | 2.16 | 1.97 | 2.13 | 2.13 | 7.58% | 162,149 |
| Sep 23, 2026 | 2.00 | 2.02 | 1.92 | 1.98 | 1.98 | -0.50% | 50,266 |
| Sep 22, 2026 | 1.95 | 2.03 | 1.95 | 1.99 | 1.99 | 2.58% | 22,526 |
| Sep 21, 2026 | 2.05 | 2.05 | 1.91 | 1.94 | 1.94 | -2.02% | 82,388 |
| Sep 18, 2026 | 2.00 | 2.03 | 1.96 | 1.98 | 1.98 | -2.46% | 16,616 |
| Sep 17, 2026 | 2.02 | 2.14 | 1.91 | 2.03 | 2.03 | - | 76,545 |
| Sep 16, 2026 | 2.07 | 2.10 | 2.03 | 2.03 | 2.03 | -2.87% | 15,917 |
| Sep 15, 2026 | 1.98 | 2.12 | 1.98 | 2.09 | 2.09 | 5.56% | 19,768 |
| Sep 14, 2026 | 2.06 | 2.14 | 1.98 | 1.98 | 1.98 | -4.35% | 42,902 |
| Sep 11, 2026 | 2.04 | 2.19 | 2.04 | 2.07 | 2.07 | 0.98% | 23,562 |
| Sep 10, 2026 | 2.11 | 2.19 | 2.03 | 2.05 | 2.05 | -3.76% | 41,639 |
| Sep 9, 2026 | 2.21 | 2.30 | 2.13 | 2.13 | 2.13 | -2.74% | 34,269 |
| Sep 8, 2026 | 2.03 | 2.28 | 2.03 | 2.19 | 2.19 | 8.42% | 78,733 |
| Sep 4, 2026 | 2.27 | 2.29 | 1.91 | 2.02 | 2.02 | -11.01% | 91,565 |
| Sep 3, 2026 | 2.18 | 2.28 | 2.18 | 2.27 | 2.27 | 4.61% | 36,808 |
| Sep 2, 2026 | 2.18 | 2.22 | 2.14 | 2.17 | 2.17 | 1.40% | 44,115 |
| Sep 1, 2026 | 2.25 | 2.26 | 2.12 | 2.14 | 2.14 | -6.55% | 78,624 |
| Aug 31, 2026 | 2.25 | 2.30 | 2.16 | 2.29 | 2.29 | 1.33% | 51,294 |
| Aug 28, 2026 | 2.25 | 2.32 | 2.25 | 2.26 | 2.26 | -0.88% | 53,397 |