Skip to main content
Marti Technologies, Inc. (MRT)
NYSEAMERICAN: MRT · Real-Time Price · USD
1.520
-0.110 (-6.75%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Marti Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.571.651.521.521.52-6.75%58,337
Jun 25, 20261.601.661.601.631.63-1.21%39,049
Jun 24, 20261.751.801.611.651.65-8.84%68,477
Jun 23, 20261.761.851.741.811.810.56%79,015
Jun 22, 20261.791.811.771.801.802.27%15,782
Jun 18, 20261.691.781.691.761.76-1.12%21,739
Jun 17, 20261.701.791.701.781.786.59%20,569
Jun 16, 20261.751.771.661.671.67-4.02%39,558
Jun 15, 20261.741.771.701.741.742.35%67,910
Jun 12, 20261.801.811.671.701.70-6.08%46,923
Jun 11, 20261.801.831.801.811.81-11,014
Jun 10, 20261.731.811.551.811.812.26%77,972
Jun 9, 20261.821.841.701.771.77-2.75%15,252
Jun 8, 20261.821.831.791.821.821.11%19,664
Jun 5, 20261.851.851.801.801.80-0.55%25,770
Jun 4, 20261.801.861.801.811.811.12%27,034
Jun 3, 20261.751.821.751.791.79-0.56%37,614
Jun 2, 20261.831.861.751.801.80-1.10%61,231
Jun 1, 20261.911.961.821.821.82-6.19%69,743
May 29, 20261.961.971.911.941.94-1.52%25,159
May 28, 20261.861.991.861.971.976.49%40,929
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
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
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%9,369
Feb 20, 20262.102.142.082.102.10-13,647
Feb 19, 20262.062.122.052.102.100.10%19,333
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%41,145
Feb 9, 20262.032.102.032.062.060.98%50,199
Feb 6, 20262.012.092.002.042.042.00%52,113
Feb 5, 20262.002.022.002.002.00-43,706
Feb 4, 20262.022.022.002.002.00-1.48%23,605
Feb 3, 20262.012.042.002.032.031.50%17,645