Marti Technologies Inc. (MRT)
3.63
0.14 (4.01%)
At close: Jan 15, 2025, 9:55 AM
MRT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.50 | 3.55 | 3.48 | 3.49 | 0.04 | 1.16% | 45,418 |
| Jan 13, 2025 | 3.51 | 3.54 | 3.43 | 3.45 | -0.09 | -2.54% | 35,736 |
| Jan 10, 2025 | 3.63 | 3.63 | 3.42 | 3.54 | 0.03 | 0.85% | 56,650 |
| Jan 8, 2025 | 3.38 | 3.66 | 3.38 | 3.51 | 0.07 | 2.03% | 87,400 |
| Jan 7, 2025 | 3.45 | 3.49 | 3.36 | 3.44 | -0.08 | -2.27% | 33,226 |
| Jan 6, 2025 | 3.55 | 3.65 | 3.36 | 3.52 | 0.04 | 1.15% | 99,475 |
| Jan 3, 2025 | 3.40 | 3.55 | 3.36 | 3.48 | 0.12 | 3.57% | 68,900 |
| Jan 2, 2025 | 3.40 | 3.47 | 3.30 | 3.36 | -0.03 | -0.88% | 38,965 |
| Dec 31, 2024 | 3.29 | 3.45 | 3.26 | 3.39 | 0.22 | 6.94% | 35,799 |
| Dec 30, 2024 | 3.34 | 3.38 | 3.11 | 3.17 | -0.22 | -6.49% | 86,600 |
| Dec 27, 2024 | 3.39 | 3.47 | 3.26 | 3.39 | 0.02 | 0.59% | 33,032 |
| Dec 26, 2024 | 3.40 | 3.50 | 3.30 | 3.37 | 0.01 | 0.30% | 82,000 |
| Dec 24, 2024 | 3.40 | 3.49 | 3.12 | 3.36 | -0.04 | -1.18% | 60,000 |
| Dec 23, 2024 | 3.22 | 3.49 | 3.15 | 3.40 | 0.44 | 14.86% | 115,955 |
| Dec 20, 2024 | 3.09 | 3.09 | 2.83 | 2.96 | 0.00 | 0.00% | 56,105 |
| Dec 19, 2024 | 2.98 | 3.15 | 2.90 | 2.96 | 0.00 | 0.00% | 41,814 |
| Dec 18, 2024 | 3.22 | 3.25 | 2.94 | 2.96 | -0.24 | -7.50% | 73,454 |
| Dec 17, 2024 | 2.76 | 3.27 | 2.76 | 3.20 | 0.42 | 15.11% | 82,458 |
| Dec 16, 2024 | 3.05 | 3.09 | 2.77 | 2.78 | -0.23 | -7.64% | 76,728 |
| Dec 13, 2024 | 3.05 | 3.12 | 3.00 | 3.01 | -0.08 | -2.59% | 73,734 |
| Dec 12, 2024 | 3.03 | 3.12 | 3.00 | 3.09 | 0.09 | 3.00% | 31,200 |
| Dec 11, 2024 | 3.12 | 3.20 | 3.00 | 3.00 | -0.15 | -4.76% | 48,300 |
| Dec 10, 2024 | 3.15 | 3.24 | 3.08 | 3.15 | -0.03 | -0.94% | 53,328 |
| Dec 9, 2024 | 3.32 | 3.38 | 3.05 | 3.18 | -0.15 | -4.50% | 100,033 |
| Dec 6, 2024 | 3.32 | 3.40 | 3.27 | 3.33 | 0.00 | 0.00% | 48,631 |
| Dec 5, 2024 | 3.31 | 3.40 | 3.25 | 3.33 | 0.09 | 2.78% | 57,389 |
| Dec 4, 2024 | 3.40 | 3.47 | 3.00 | 3.24 | -0.17 | -4.99% | 79,600 |
| Dec 3, 2024 | 3.16 | 3.55 | 3.12 | 3.41 | 0.23 | 7.23% | 356,133 |
| Dec 2, 2024 | 3.38 | 3.38 | 2.96 | 3.18 | -0.24 | -7.02% | 587,819 |
| Nov 29, 2024 | 2.61 | 3.55 | 2.58 | 3.42 | 0.89 | 35.18% | 821,700 |
| Nov 27, 2024 | 2.43 | 2.58 | 2.36 | 2.53 | 0.10 | 4.12% | 204,600 |
| Nov 26, 2024 | 2.15 | 2.47 | 2.10 | 2.43 | 0.30 | 14.08% | 256,401 |
| Nov 25, 2024 | 2.10 | 2.14 | 2.02 | 2.13 | 0.05 | 2.40% | 274,453 |
| Nov 22, 2024 | 2.00 | 2.10 | 2.00 | 2.08 | 0.14 | 7.22% | 356,501 |
| Nov 21, 2024 | 1.98 | 1.98 | 1.94 | 1.94 | 0.01 | 0.52% | 20,831 |
| Nov 20, 2024 | 1.95 | 1.98 | 1.90 | 1.93 | -0.04 | -2.03% | 36,200 |
| Nov 19, 2024 | 1.92 | 1.97 | 1.88 | 1.97 | 0.00 | 0.00% | 30,333 |
| Nov 18, 2024 | 2.00 | 2.00 | 1.95 | 1.97 | -0.02 | -1.01% | 29,600 |
| Nov 15, 2024 | 2.00 | 2.00 | 1.95 | 1.99 | 0.00 | 0.00% | 25,210 |
| Nov 14, 2024 | 2.04 | 2.04 | 1.96 | 1.99 | -0.01 | -0.50% | 18,569 |
| Nov 13, 2024 | 1.94 | 2.00 | 1.94 | 2.00 | 0.08 | 4.17% | 22,617 |
| Nov 12, 2024 | 2.01 | 2.06 | 1.92 | 1.92 | -0.11 | -5.42% | 76,828 |
| Nov 11, 2024 | 2.02 | 2.04 | 1.99 | 2.03 | 0.01 | 0.50% | 59,716 |
| Nov 8, 2024 | 2.02 | 2.08 | 1.99 | 2.02 | 0.00 | 0.00% | 116,632 |
| Nov 7, 2024 | 2.01 | 2.08 | 1.97 | 2.02 | 0.06 | 3.06% | 54,775 |
| Nov 6, 2024 | 1.98 | 2.02 | 1.81 | 1.96 | -0.06 | -2.97% | 67,610 |
| Nov 5, 2024 | 2.06 | 2.07 | 1.97 | 2.02 | -0.02 | -0.98% | 59,470 |
| Nov 4, 2024 | 2.10 | 2.17 | 2.01 | 2.04 | -0.06 | -2.86% | 113,726 |
| Nov 1, 2024 | 1.99 | 2.10 | 1.99 | 2.10 | 0.11 | 5.53% | 180,100 |
| Oct 31, 2024 | 2.07 | 2.09 | 1.93 | 1.99 | -0.10 | -4.78% | 49,827 |