Marti Technologies Inc Class A MRT
AMEX · United States · Finance
$1.90-0.04 (-2.06%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.90 | -2.06% | $1.90 | $2.01 | $1.90 | 16.40K |
| 2026-09-30 | $1.94 | -1.02% | $1.96 | $1.98 | $1.87 | 91.00K |
| 2026-09-29 | $1.96 | -9.26% | $2.08 | $2.16 | $1.96 | 44.70K |
| 2026-09-28 | $2.16 | +0.47% | $2.10 | $2.29 | $2.02 | 163.20K |
| 2026-09-25 | $2.15 | +0.94% | $2.13 | $2.15 | $2.02 | 36.90K |
| 2026-09-24 | $2.13 | +7.58% | $2.05 | $2.16 | $1.97 | 162.80K |
| 2026-09-23 | $1.98 | -0.50% | $2.00 | $2.02 | $1.92 | 50.30K |
| 2026-09-22 | $1.99 | +2.58% | $1.95 | $2.03 | $1.95 | 22.50K |
| 2026-09-21 | $1.94 | -2.02% | $2.05 | $2.05 | $1.91 | 83.10K |
| 2026-09-18 | $1.98 | -2.46% | $2.00 | $2.03 | $1.96 | 16.60K |
| 2026-09-17 | $2.03 | 0.00% | $2.02 | $2.14 | $1.91 | 76.80K |
| 2026-09-16 | $2.03 | -2.87% | $2.07 | $2.10 | $2.03 | 16.00K |
| 2026-09-15 | $2.09 | +5.56% | $1.98 | $2.12 | $1.98 | 19.80K |
| 2026-09-14 | $1.98 | -4.35% | $2.06 | $2.14 | $1.98 | 42.90K |
| 2026-09-11 | $2.07 | +0.98% | $2.04 | $2.19 | $2.04 | 23.60K |
| 2026-09-10 | $2.05 | -3.76% | $2.11 | $2.19 | $2.03 | 42.30K |
| 2026-09-09 | $2.13 | -2.74% | $2.21 | $2.30 | $2.13 | 36.70K |
| 2026-09-08 | $2.19 | +8.42% | $2.03 | $2.28 | $2.03 | 79.30K |
| 2026-09-04 | $2.02 | -11.01% | $2.27 | $2.29 | $1.91 | 92.00K |
| 2026-09-03 | $2.27 | +4.61% | $2.18 | $2.28 | $2.18 | 37.40K |
| 2026-09-02 | $2.17 | +1.40% | $2.18 | $2.22 | $2.14 | 44.10K |
| 2026-09-01 | $2.14 | -6.55% | $2.25 | $2.26 | $2.12 | 78.60K |
| 2026-08-31 | $2.29 | +1.33% | $2.25 | $2.30 | $2.16 | 51.70K |
| 2026-08-28 | $2.26 | -0.88% | $2.25 | $2.32 | $2.24 | 53.40K |
| 2026-08-27 | $2.28 | +5.07% | $2.10 | $2.28 | $2.10 | 53.70K |
| 2026-08-26 | $2.17 | +3.83% | $2.10 | $2.21 | $2.09 | 34.50K |
| 2026-08-25 | $2.09 | -1.42% | $2.09 | $2.16 | $2.09 | 35.50K |
| 2026-08-24 | $2.12 | -1.40% | $2.03 | $2.15 | $2.03 | 35.40K |
| 2026-08-21 | $2.15 | +5.91% | $2.07 | $2.15 | $2.02 | 139.00K |
| 2026-08-20 | $2.03 | +3.57% | $1.99 | $2.08 | $1.95 | 48.60K |
| 2026-08-19 | $1.96 | -2.00% | $2.08 | $2.09 | $1.84 | 158.40K |
| 2026-08-18 | $2.00 | +8.70% | $1.83 | $2.02 | $1.82 | 130.10K |
| 2026-08-17 | $1.84 | +2.22% | $1.79 | $1.84 | $1.77 | 14.10K |
| 2026-08-14 | $1.80 | +2.27% | $1.77 | $1.82 | $1.76 | 9.00K |
| 2026-08-13 | $1.76 | -4.35% | $1.82 | $1.82 | $1.75 | 8.10K |
| 2026-08-12 | $1.84 | +2.22% | $1.79 | $1.84 | $1.77 | 20.50K |
| 2026-08-11 | $1.80 | +0.56% | $1.78 | $1.81 | $1.76 | 11.50K |
| 2026-08-10 | $1.79 | +2.58% | $1.86 | $1.88 | $1.75 | 42.20K |
| 2026-08-07 | $1.75 | -2.51% | $1.79 | $1.82 | $1.70 | 57.70K |
| 2026-08-06 | $1.79 | 0.00% | $1.79 | $1.90 | $1.75 | 20.70K |
| 2026-08-05 | $1.79 | +1.13% | $1.77 | $1.82 | $1.77 | 17.80K |
| 2026-08-04 | $1.77 | -4.84% | $1.80 | $1.84 | $1.77 | 28.50K |
| 2026-08-03 | $1.86 | +0.54% | $1.81 | $1.87 | $1.76 | 34.40K |
| 2026-07-31 | $1.85 | +5.71% | $1.76 | $1.85 | $1.74 | 29.20K |
| 2026-07-30 | $1.75 | +3.55% | $1.76 | $1.79 | $1.64 | 54.80K |
| 2026-07-29 | $1.69 | +1.81% | $1.71 | $1.84 | $1.65 | 38.70K |
| 2026-07-28 | $1.66 | -10.75% | $1.86 | $1.90 | $1.64 | 91.90K |
| 2026-07-27 | $1.86 | -9.27% | $2.02 | $2.02 | $1.80 | 51.30K |
| 2026-07-24 | $2.05 | +1.49% | $1.99 | $2.07 | $1.99 | 25.30K |
| 2026-07-23 | $2.02 | +6.32% | $1.90 | $2.02 | $1.87 | 41.30K |
| 2026-07-22 | $1.90 | -5.00% | $1.93 | $1.98 | $1.81 | 50.00K |
| 2026-07-21 | $2.00 | +6.95% | $1.90 | $2.00 | $1.87 | 68.60K |
| 2026-07-20 | $1.87 | +16.87% | $1.57 | $1.91 | $1.57 | 83.50K |
| 2026-07-17 | $1.60 | +1.91% | $1.60 | $1.60 | $1.56 | 15.00K |
| 2026-07-16 | $1.57 | +2.61% | $1.52 | $1.60 | $1.52 | 28.50K |
| 2026-07-15 | $1.53 | +6.25% | $1.45 | $1.59 | $1.45 | 89.60K |
| 2026-07-14 | $1.44 | +2.86% | $1.39 | $1.46 | $1.39 | 85.60K |
| 2026-07-13 | $1.40 | +6.06% | $1.36 | $1.41 | $1.32 | 62.20K |
| 2026-07-10 | $1.32 | 0.00% | $1.35 | $1.38 | $1.32 | 26.30K |
| 2026-07-09 | $1.32 | -1.12% | $1.34 | $1.35 | $1.27 | 36.70K |
| 2026-07-08 | $1.34 | +2.69% | $1.35 | $1.38 | $1.30 | 63.40K |
| 2026-07-07 | $1.30 | -7.14% | $1.40 | $1.42 | $1.29 | 236.30K |
| 2026-07-06 | $1.40 | -1.41% | $1.43 | $1.45 | $1.34 | 185.70K |
| 2026-07-02 | $1.42 | -2.07% | $1.45 | $1.45 | $1.42 | 44.70K |
| 2026-07-01 | $1.45 | +10.69% | $1.28 | $1.45 | $1.28 | 69.70K |
| 2026-06-30 | $1.31 | 0.00% | $1.31 | $1.34 | $1.22 | 364.60K |
| 2026-06-29 | $1.31 | -13.82% | $1.53 | $1.54 | $1.12 | 112.90K |
| 2026-06-26 | $1.52 | -6.75% | $1.57 | $1.65 | $1.52 | 59.30K |
| 2026-06-25 | $1.63 | -1.21% | $1.60 | $1.66 | $1.60 | 39.10K |
| 2026-06-24 | $1.65 | -8.84% | $1.75 | $1.80 | $1.61 | 70.60K |
| 2026-06-23 | $1.81 | +0.56% | $1.76 | $1.85 | $1.74 | 79.00K |
| 2026-06-22 | $1.80 | +2.27% | $1.79 | $1.81 | $1.77 | 15.90K |
| 2026-06-18 | $1.76 | -1.12% | $1.69 | $1.78 | $1.69 | 21.80K |
| 2026-06-17 | $1.78 | +6.59% | $1.70 | $1.79 | $1.70 | 20.80K |
| 2026-06-16 | $1.67 | -4.02% | $1.75 | $1.77 | $1.66 | 39.60K |
| 2026-06-15 | $1.74 | +2.35% | $1.74 | $1.77 | $1.70 | 71.20K |
| 2026-06-12 | $1.70 | -6.08% | $1.80 | $1.81 | $1.67 | 47.90K |
| 2026-06-11 | $1.81 | 0.00% | $1.80 | $1.83 | $1.80 | 11.10K |
| 2026-06-10 | $1.81 | +2.26% | $1.73 | $1.81 | $1.55 | 78.00K |
| 2026-06-09 | $1.77 | -2.75% | $1.82 | $1.84 | $1.70 | 15.30K |
| 2026-06-08 | $1.82 | +1.11% | $1.82 | $1.83 | $1.79 | 19.70K |
| 2026-06-05 | $1.80 | -0.55% | $1.85 | $1.85 | $1.80 | 26.00K |
| 2026-06-04 | $1.81 | +1.12% | $1.80 | $1.86 | $1.80 | 30.20K |
| 2026-06-03 | $1.79 | -0.56% | $1.75 | $1.82 | $1.75 | 37.50K |
| 2026-06-02 | $1.80 | -1.10% | $1.83 | $1.86 | $1.75 | 67.40K |
| 2026-06-01 | $1.82 | -6.19% | $1.91 | $1.96 | $1.82 | 69.70K |
| 2026-05-29 | $1.94 | -1.52% | $1.96 | $1.97 | $1.91 | 25.30K |
| 2026-05-28 | $1.97 | +6.49% | $1.86 | $1.99 | $1.86 | 41.10K |
| 2026-05-27 | $1.85 | -0.54% | $1.96 | $1.96 | $1.83 | 23.20K |
| 2026-05-26 | $1.86 | -2.11% | $1.90 | $1.94 | $1.82 | 47.50K |