Skip to main content
logo
Marti Technologies, Inc. (MRT)
NYSEAMERICAN: MRT · Real-Time Price · USD
2.080
+0.060 (2.97%)
May 7, 2026, 4:00 PM EDT - Market closed

Marti Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20262.052.122.052.082.082.97%39,598
May 6, 20262.072.082.022.022.02-1.46%19,028
May 5, 20262.052.072.052.052.05-7,933
May 4, 20262.052.082.052.052.05-1.44%14,664
May 1, 20262.092.092.042.082.08-0.48%4,725
Apr 30, 20262.052.092.052.092.091.95%8,548
Apr 29, 20262.082.082.052.052.05-1.91%7,747
Apr 28, 20262.112.112.052.092.09-1.88%10,983
Apr 27, 20262.102.212.002.132.130.95%34,237
Apr 24, 20262.232.232.102.112.110.48%10,735
Apr 23, 20262.112.212.102.102.10-3.67%7,391
Apr 22, 20262.212.232.112.182.18-0.91%20,721
Apr 21, 20262.202.232.132.202.20-0.45%24,566
Apr 20, 20262.202.252.192.212.210.45%20,427
Apr 17, 20262.152.202.152.202.202.33%32,098
Apr 16, 20262.212.212.152.152.15-2.27%20,415
Apr 15, 20262.152.202.112.202.203.77%13,224
Apr 14, 20262.052.142.052.122.121.92%25,677
Apr 13, 20262.082.092.052.082.081.96%49,155
Apr 10, 20262.012.042.012.042.04-10,835
Apr 9, 20262.052.062.002.042.04-0.49%8,832
Apr 8, 20262.022.062.022.052.051.99%19,644
Apr 7, 20262.002.022.002.012.01-0.50%6,964
Apr 6, 20262.022.022.002.022.021.00%14,587
Apr 2, 20262.012.022.002.002.00-0.99%14,109
Apr 1, 20262.032.032.002.022.021.00%2,795
Mar 31, 20262.012.032.002.002.00-0.50%11,140
Mar 30, 20262.052.052.002.012.01-0.50%20,092
Mar 27, 20262.002.042.002.022.02-1.46%20,462
Mar 26, 20262.022.062.022.052.051.49%15,778
Mar 25, 20262.062.062.002.022.02-0.98%14,500
Mar 24, 20262.002.042.002.042.042.00%15,123
Mar 23, 20262.002.032.002.002.00-34,133
Mar 20, 20262.012.032.002.002.00-0.50%14,871
Mar 19, 20262.062.062.012.012.01-5,993
Mar 18, 20262.112.122.012.012.01-3.83%24,900
Mar 17, 20262.142.142.062.092.09-18,442
Mar 16, 20262.072.132.022.092.090.48%32,961
Mar 13, 20262.162.172.032.082.08-0.95%15,408
Mar 12, 20262.182.182.102.102.10-2.33%10,452
Mar 11, 20262.152.212.142.152.150.47%7,934
Mar 10, 20262.212.232.112.142.14-1.38%25,364
Mar 9, 20262.212.292.052.172.17-0.91%121,214
Mar 6, 20262.032.192.002.192.196.83%54,117
Mar 5, 20262.002.062.002.052.052.50%3,304
Mar 4, 20262.022.032.002.002.00-7,908
Mar 3, 20262.002.011.992.002.00-22,398
Mar 2, 20261.972.021.972.002.00-1.48%28,947
Feb 27, 20262.042.062.022.032.03-0.49%11,607
Feb 26, 20262.062.062.032.042.04-0.97%3,337