Marti Technologies, Inc. (MRT)
NYSEAMERICAN: MRT · Real-Time Price · USD
3.275
-0.015 (-0.46%)
At close: May 12, 2025, 4:00 PM
3.275
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
Marti Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.36 | 3.36 | 3.36 | 3.49 | - | 6.08% | 2,425 |
| May 9, 2025 | 3.27 | 3.34 | 3.22 | 3.29 | 3.29 | -0.60% | 21,428 |
| May 8, 2025 | 3.20 | 3.40 | 3.15 | 3.31 | 3.31 | 5.41% | 35,284 |
| May 7, 2025 | 3.28 | 3.34 | 3.14 | 3.14 | 3.14 | -5.71% | 12,282 |
| May 6, 2025 | 3.28 | 3.38 | 3.21 | 3.33 | 3.33 | 0.30% | 19,557 |
| May 5, 2025 | 3.00 | 3.45 | 3.00 | 3.32 | 3.32 | 9.93% | 276,912 |
| May 2, 2025 | 3.05 | 3.11 | 3.02 | 3.02 | 3.02 | -0.33% | 20,641 |
| May 1, 2025 | 3.08 | 3.14 | 3.03 | 3.03 | 3.03 | -1.94% | 7,082 |
| Apr 30, 2025 | 3.08 | 3.15 | 3.01 | 3.09 | 3.09 | - | 7,679 |
| Apr 29, 2025 | 2.91 | 3.15 | 2.91 | 3.09 | 3.09 | -2.22% | 18,621 |
| Apr 28, 2025 | 3.00 | 3.21 | 2.90 | 3.16 | 3.16 | 3.27% | 79,770 |
| Apr 25, 2025 | 3.09 | 3.18 | 3.04 | 3.06 | 3.06 | -1.61% | 31,473 |
| Apr 24, 2025 | 3.15 | 3.15 | 3.05 | 3.11 | 3.11 | -0.64% | 13,054 |
| Apr 23, 2025 | 2.94 | 3.19 | 2.85 | 3.13 | 3.13 | 10.02% | 53,561 |
| Apr 22, 2025 | 2.91 | 2.95 | 2.80 | 2.85 | 2.85 | -1.22% | 55,530 |
| Apr 21, 2025 | 3.04 | 3.09 | 2.77 | 2.88 | 2.88 | -6.31% | 54,899 |
| Apr 17, 2025 | 3.03 | 3.12 | 2.97 | 3.07 | 3.07 | 1.45% | 23,013 |
| Apr 16, 2025 | 2.98 | 3.15 | 2.98 | 3.03 | 3.03 | -1.62% | 50,291 |
| Apr 15, 2025 | 2.98 | 3.19 | 2.98 | 3.08 | 3.08 | -0.96% | 49,612 |
| Apr 14, 2025 | 2.98 | 3.22 | 2.90 | 3.11 | 3.11 | 6.87% | 60,557 |
| Apr 11, 2025 | 2.88 | 3.03 | 2.79 | 2.91 | 2.91 | 1.75% | 32,047 |
| Apr 10, 2025 | 2.66 | 2.95 | 2.66 | 2.86 | 2.86 | 7.92% | 58,778 |
| Apr 9, 2025 | 2.34 | 2.81 | 2.20 | 2.65 | 2.65 | 12.24% | 123,680 |
| Apr 8, 2025 | 2.60 | 2.71 | 2.32 | 2.36 | 2.36 | -5.56% | 57,142 |
| Apr 7, 2025 | 2.72 | 2.78 | 2.16 | 2.50 | 2.50 | -12.28% | 146,146 |
| Apr 4, 2025 | 2.92 | 2.94 | 2.68 | 2.85 | 2.85 | -2.06% | 66,715 |
| Apr 3, 2025 | 3.00 | 3.05 | 2.90 | 2.91 | 2.91 | -5.98% | 50,580 |
| Apr 2, 2025 | 3.07 | 3.12 | 3.03 | 3.10 | 3.10 | 1.81% | 14,699 |
| Apr 1, 2025 | 3.13 | 3.18 | 3.03 | 3.04 | 3.04 | -2.25% | 24,981 |
| Mar 31, 2025 | 3.13 | 3.20 | 3.11 | 3.11 | 3.11 | -1.58% | 23,489 |
| Mar 28, 2025 | 3.15 | 3.27 | 3.15 | 3.16 | 3.16 | -2.77% | 28,861 |
| Mar 27, 2025 | 3.17 | 3.28 | 3.16 | 3.25 | 3.25 | 2.49% | 9,681 |
| Mar 26, 2025 | 3.26 | 3.27 | 3.15 | 3.17 | 3.17 | -3.91% | 30,644 |
| Mar 25, 2025 | 3.46 | 3.49 | 3.12 | 3.30 | 3.30 | -8.59% | 42,459 |
| Mar 24, 2025 | 2.90 | 3.61 | 2.90 | 3.61 | 3.61 | 25.78% | 188,693 |
| Mar 21, 2025 | 3.15 | 3.15 | 2.80 | 2.87 | 2.87 | -9.89% | 56,450 |
| Mar 20, 2025 | 3.29 | 3.30 | 3.18 | 3.19 | 3.19 | -1.70% | 26,667 |
| Mar 19, 2025 | 3.35 | 3.35 | 3.16 | 3.24 | 3.24 | -2.41% | 39,278 |
| Mar 18, 2025 | 3.36 | 3.38 | 3.26 | 3.32 | 3.32 | -0.75% | 42,053 |
| Mar 17, 2025 | 3.28 | 3.42 | 3.24 | 3.35 | 3.35 | 2.61% | 36,468 |
| Mar 14, 2025 | 3.24 | 3.33 | 3.23 | 3.26 | 3.26 | 3.49% | 35,688 |
| Mar 13, 2025 | 3.26 | 3.40 | 3.15 | 3.15 | 3.15 | -3.43% | 31,189 |
| Mar 12, 2025 | 3.26 | 3.40 | 3.21 | 3.26 | 3.26 | -0.34% | 12,414 |
| Mar 11, 2025 | 3.26 | 3.45 | 3.20 | 3.27 | 3.27 | -0.82% | 58,608 |
| Mar 10, 2025 | 3.35 | 3.40 | 3.16 | 3.30 | 3.30 | -5.17% | 62,427 |
| Mar 7, 2025 | 3.18 | 3.50 | 3.15 | 3.48 | 3.48 | 10.48% | 40,040 |
| Mar 6, 2025 | 3.23 | 3.31 | 3.15 | 3.15 | 3.15 | -3.08% | 33,511 |
| Mar 5, 2025 | 3.35 | 3.37 | 3.20 | 3.25 | 3.25 | -0.91% | 38,252 |
| Mar 4, 2025 | 3.38 | 3.39 | 3.25 | 3.28 | 3.28 | -3.53% | 22,608 |
| Mar 3, 2025 | 3.62 | 3.65 | 3.28 | 3.40 | 3.40 | -4.49% | 113,729 |