Skip to main content
Marti Technologies, Inc. (MRT)
NYSEAMERICAN: MRT · Real-Time Price · USD
2.050
+0.050 (2.50%)
Mar 5, 2026, 4:00 PM EST - Market closed

Marti Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%27,700
Feb 27, 20262.042.062.022.032.03-0.49%11,607
Feb 26, 20262.062.062.032.042.04-0.97%3,147
Feb 25, 20262.022.082.022.062.061.98%6,980
Feb 24, 20262.012.042.002.022.02-0.98%15,678
Feb 23, 20262.092.092.042.042.04-2.86%9,350
Feb 20, 20262.102.142.082.102.10-13,644
Feb 19, 20262.062.122.052.102.100.10%19,311
Feb 18, 20262.072.102.072.102.10-0.10%6,845
Feb 17, 20262.102.132.092.102.100.48%22,999
Feb 13, 20262.092.152.082.092.09-1.42%42,646
Feb 12, 20262.072.142.012.122.122.42%43,495
Feb 11, 20262.052.092.052.072.07-1.43%19,645
Feb 10, 20262.122.122.062.102.101.94%29,112
Feb 9, 20262.032.102.032.062.060.98%50,199
Feb 6, 20262.012.092.002.042.042.00%49,899
Feb 5, 20262.002.022.002.002.00-43,682
Feb 4, 20262.022.022.002.002.00-1.48%23,403
Feb 3, 20262.012.042.002.032.031.50%17,645
Feb 2, 20262.002.052.002.002.00-20,904
Jan 30, 20262.002.032.002.002.00-18,727
Jan 29, 20262.032.032.002.002.00-1.96%35,472
Jan 28, 20262.002.082.002.042.041.49%41,904
Jan 27, 20262.052.062.002.012.01-2.43%90,873
Jan 26, 20262.082.162.042.062.06-77,515
Jan 23, 20262.112.172.062.062.06-4.19%44,725
Jan 22, 20262.172.172.112.152.15-0.46%43,570
Jan 21, 20262.202.202.082.162.162.37%29,904
Jan 20, 20262.152.162.062.112.11-3.65%64,845
Jan 16, 20262.202.262.182.192.19-24,452
Jan 15, 20262.222.252.192.192.19-1.35%40,971
Jan 14, 20262.212.272.192.222.22-1.33%15,054
Jan 13, 20262.292.292.212.252.25-3.02%10,795
Jan 12, 20262.182.342.152.322.324.98%77,106
Jan 9, 20262.232.232.162.212.212.79%20,978
Jan 8, 20262.222.282.152.152.15-4.02%34,313
Jan 7, 20262.202.302.202.242.24-22,356
Jan 6, 20262.292.292.212.242.24-3.03%19,114
Jan 5, 20262.282.342.262.312.31-0.43%11,028
Jan 2, 20262.252.342.252.322.32-2.11%24,534
Dec 31, 20252.112.462.112.372.3716.75%230,750
Dec 30, 20252.162.252.012.032.03-7.73%191,020
Dec 29, 20252.312.312.162.202.20-4.76%95,738
Dec 26, 20252.372.412.312.312.31-2.94%125,008
Dec 24, 20252.252.402.252.382.38-0.83%29,432
Dec 23, 20252.252.412.162.402.407.14%53,115
Dec 22, 20252.252.292.212.242.240.45%23,954
Dec 19, 20252.282.292.182.232.23-2.62%39,605
Dec 18, 20252.352.372.292.292.29-2.55%33,242
Dec 17, 20252.412.442.352.352.35-2.08%19,258
Dec 16, 20252.402.462.352.402.40-34,716
Dec 15, 20252.402.482.402.402.40-1.64%4,368
Dec 12, 20252.442.482.442.442.44-6,876
Dec 11, 20252.352.472.352.442.440.83%18,258
Dec 10, 20252.382.422.352.422.420.83%20,814
Dec 9, 20252.402.422.382.402.400.42%9,619
Dec 8, 20252.352.452.352.392.391.27%29,130
Dec 5, 20252.342.492.322.362.36-0.84%42,904
Dec 4, 20252.332.382.332.382.380.85%5,768
Dec 3, 20252.342.382.332.362.360.43%9,669
Dec 2, 20252.392.402.342.352.35-1.67%12,233
Dec 1, 20252.352.402.352.392.39-1.65%19,477
Nov 28, 20252.422.452.422.432.430.41%7,354
Nov 26, 20252.362.482.362.422.421.26%13,030
Nov 25, 20252.402.462.312.392.39-1.65%17,115
Nov 24, 20252.402.432.332.432.431.25%14,838
Nov 21, 20252.372.422.312.402.400.42%24,739
Nov 20, 20252.392.502.342.392.391.70%39,471
Nov 19, 20252.392.452.332.352.35-1.26%5,880
Nov 18, 20252.362.392.342.382.38-30,741
Nov 17, 20252.332.392.332.382.38-0.42%15,502
Nov 14, 20252.362.412.352.392.392.14%10,179
Nov 13, 20252.432.432.312.342.34-3.70%25,821
Nov 12, 20252.432.532.402.432.43-19,282
Nov 11, 20252.462.562.432.432.43-2.41%6,364
Nov 10, 20252.582.592.482.492.49-2.35%19,405
Nov 7, 20252.442.572.412.552.552.82%35,522
Nov 6, 20252.482.552.412.482.48-3.13%37,649
Nov 5, 20252.582.692.522.562.56-0.78%66,203
Nov 4, 20252.502.622.502.582.580.39%31,644
Nov 3, 20252.532.702.472.572.57-2.28%68,446
Oct 31, 20252.392.752.372.632.639.58%211,150
Oct 30, 20252.392.502.372.402.40-0.41%87,002
Oct 29, 20252.402.502.352.412.411.69%47,935
Oct 28, 20252.372.422.362.372.37-1.25%15,946
Oct 27, 20252.402.472.362.402.40-0.41%67,347
Oct 24, 20252.332.522.332.412.417.59%139,607
Oct 23, 20252.282.342.202.242.24-0.44%27,321
Oct 22, 20252.282.332.252.252.25-4.26%13,282
Oct 21, 20252.392.432.312.352.35-1.67%15,454
Oct 20, 20252.252.432.222.392.397.66%66,673
Oct 17, 20252.232.332.122.222.22-1.33%54,434
Oct 16, 20252.312.312.202.252.25-3.85%71,112
Oct 15, 20252.282.342.202.342.342.63%56,510
Oct 14, 20252.282.312.222.282.28-0.44%72,072
Oct 13, 20252.282.322.172.292.29-0.87%87,154
Oct 10, 20252.452.462.272.312.31-4.55%97,384