Marti Technologies, Inc. (MRT)
NYSEAMERICAN: MRT · Real-Time Price · USD
1.320
-0.015 (-1.12%)
At close: Jul 9, 2026, 4:00 PM EDT
1.320
0.00 (0.00%)
After-hours: Jul 9, 2026, 4:10 PM EDT
Marti Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 2.01 | 2.04 | 2.00 | 2.04 | 2.04 | -1.45% | 7,186 |
| May 14, 2026 | 2.08 | 2.08 | 2.02 | 2.07 | 2.07 | -0.48% | 35,347 |
| May 13, 2026 | 2.08 | 2.10 | 2.05 | 2.08 | 2.08 | 1.46% | 24,981 |
| May 12, 2026 | 2.05 | 2.08 | 2.02 | 2.05 | 2.05 | - | 14,199 |
| May 11, 2026 | 2.05 | 2.08 | 2.05 | 2.05 | 2.05 | -0.97% | 16,570 |
| May 8, 2026 | 2.10 | 2.12 | 2.05 | 2.07 | 2.07 | -0.48% | 52,175 |
| May 7, 2026 | 2.05 | 2.12 | 2.05 | 2.08 | 2.08 | 2.97% | 39,598 |
| May 6, 2026 | 2.07 | 2.08 | 2.02 | 2.02 | 2.02 | -1.46% | 19,058 |
| May 5, 2026 | 2.05 | 2.07 | 2.05 | 2.05 | 2.05 | - | 7,933 |
| May 4, 2026 | 2.05 | 2.08 | 2.05 | 2.05 | 2.05 | -1.44% | 15,214 |
| May 1, 2026 | 2.09 | 2.09 | 2.04 | 2.08 | 2.08 | -0.48% | 4,725 |
| Apr 30, 2026 | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | 1.95% | 8,649 |
| Apr 29, 2026 | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | -1.91% | 7,747 |
| Apr 28, 2026 | 2.11 | 2.11 | 2.05 | 2.09 | 2.09 | -1.88% | 10,983 |