Skip to main content
Marti Technologies, Inc. (MRT)
NYSEAMERICAN: MRT · Real-Time Price · USD
2.090
-0.040 (-1.88%)
At close: Apr 28, 2026, 4:00 PM EDT
2.090
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

Marti Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.112.112.052.05--3.76%10,602
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
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
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%36,087
Jan 28, 20262.002.082.002.042.041.49%41,904
Jan 27, 20262.052.062.002.012.01-2.43%96,497
Jan 26, 20262.082.162.042.062.06-78,515
Jan 23, 20262.112.172.062.062.06-4.19%44,743
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%11,752
Jan 12, 20262.182.342.152.322.324.98%78,106
Jan 9, 20262.232.232.162.212.212.79%20,995
Jan 8, 20262.222.282.152.152.15-4.02%34,324
Jan 7, 20262.202.302.202.242.24-22,761
Jan 6, 20262.292.292.212.242.24-3.03%19,114
Jan 5, 20262.282.342.262.312.31-0.43%11,030
Jan 2, 20262.252.342.252.322.32-2.11%25,389
Dec 31, 20252.112.462.112.372.3716.75%233,504
Dec 30, 20252.162.252.012.032.03-7.73%194,800
Dec 29, 20252.312.312.162.202.20-4.76%95,780
Dec 26, 20252.372.412.312.312.31-2.94%125,226
Dec 24, 20252.252.402.252.382.38-0.83%29,532
Dec 23, 20252.252.412.162.402.407.14%54,896
Dec 22, 20252.252.292.212.242.240.45%23,996
Dec 19, 20252.282.292.182.232.23-2.62%39,607
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