Skip to main content
logo
Marti Technologies, Inc. (MRT)
NYSEAMERICAN: MRT · Real-Time Price · USD
1.930
+0.080 (4.33%)
May 28, 2026, 12:31 PM EDT - Market open

Marti Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20261.861.991.861.95-5.41%25,059
May 27, 20261.961.961.831.851.85-0.54%22,479
May 26, 20261.901.941.821.861.86-2.11%46,977
May 22, 20262.002.001.861.901.90-4.04%28,845
May 21, 20261.981.991.961.981.98-1.00%66,189
May 20, 20262.012.022.002.002.000.50%17,074
May 19, 20262.012.021.971.991.99-1.00%33,374
May 18, 20262.022.032.002.012.01-1.47%22,614
May 15, 20262.012.042.002.042.04-1.45%7,186
May 14, 20262.082.082.022.072.07-0.48%35,347
May 13, 20262.082.102.052.082.081.46%24,981
May 12, 20262.052.082.022.052.05-14,199
May 11, 20262.052.082.052.052.05-0.97%16,570
May 8, 20262.102.122.052.072.07-0.48%52,175
May 7, 20262.052.122.052.082.082.97%39,598
May 6, 20262.072.082.022.022.02-1.46%19,058
May 5, 20262.052.072.052.052.05-7,933
May 4, 20262.052.082.052.052.05-1.44%15,214
May 1, 20262.092.092.042.082.08-0.48%4,725
Apr 30, 20262.052.092.052.092.091.95%8,649
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%34,280
Apr 24, 20262.232.232.102.112.110.48%10,735
Apr 23, 20262.112.212.102.102.10-3.67%7,400
Apr 22, 20262.212.232.112.182.18-0.91%20,724
Apr 21, 20262.202.232.132.202.20-0.45%24,566
Apr 20, 20262.202.252.192.212.210.45%27,134
Apr 17, 20262.152.202.152.202.202.33%32,205
Apr 16, 20262.212.212.152.152.15-2.27%20,415
Apr 15, 20262.152.202.112.202.203.77%13,422
Apr 14, 20262.052.142.052.122.121.92%25,677
Apr 13, 20262.082.092.052.082.081.96%49,156
Apr 10, 20262.012.042.012.042.04-12,253
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