Marti Technologies Inc. (MRT) Historical Stock Data
3.28 ↓0.02 (-0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRT is up 0.69% a day on average. There have been 16 days where Marti Technologies Inc. closed green and 14 days where MRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.36 | 3.28 | ↓$0.09 (-2.53%) | 3.21 | 3.70 | 197.19K |
| 2025-05-09 | 3.27 | 3.29 | ↑$0.02 (0.61%) | 3.22 | 3.34 | 21.43K |
| 2025-05-08 | 3.20 | 3.31 | ↑$0.11 (3.44%) | 3.15 | 3.40 | 35.23K |
| 2025-05-07 | 3.28 | 3.14 | ↓$0.14 (-4.27%) | 3.19 | 3.34 | 12.27K |
| 2025-05-06 | 3.28 | 3.33 | ↑$0.05 (1.52%) | 3.21 | 3.38 | 19.44K |
| 2025-05-05 | 3.00 | 3.32 | ↑$0.32 (10.67%) | 3.00 | 3.45 | 276.40K |
| 2025-05-02 | 3.05 | 3.02 | ↓$0.03 (-0.98%) | 3.02 | 3.11 | 20.09K |
| 2025-05-01 | 3.08 | 3.03 | ↓$0.05 (-1.62%) | 3.03 | 3.14 | 6.99K |
| 2025-04-30 | 3.08 | 3.09 | ↑$0.01 (0.32%) | 3.01 | 3.15 | 7.68K |
| 2025-04-29 | 2.91 | 3.09 | ↑$0.18 (6.19%) | 2.91 | 3.15 | 18.54K |
| 2025-04-28 | 3.00 | 3.16 | ↑$0.16 (5.33%) | 2.90 | 3.21 | 79.69K |
| 2025-04-25 | 3.09 | 3.06 | ↓$0.03 (-0.97%) | 3.04 | 3.18 | 31.47K |
| 2025-04-24 | 3.15 | 3.11 | ↓$0.04 (-1.27%) | 3.05 | 3.15 | 12.88K |
| 2025-04-23 | 2.94 | 3.13 | ↑$0.19 (6.46%) | 2.85 | 3.19 | 53.44K |
| 2025-04-22 | 2.91 | 2.85 | ↓$0.07 (-2.23%) | 2.80 | 2.95 | 54.93K |
| 2025-04-21 | 3.04 | 2.88 | ↓$0.16 (-5.26%) | 2.77 | 3.09 | 54.85K |
| 2025-04-17 | 3.03 | 3.07 | ↑$0.04 (1.46%) | 2.97 | 3.12 | 22.99K |
| 2025-04-16 | 2.98 | 3.03 | ↑$0.05 (1.68%) | 2.98 | 3.15 | 50.20K |
| 2025-04-15 | 2.98 | 3.08 | ↑$0.10 (3.36%) | 2.98 | 3.19 | 49.57K |
| 2025-04-11 | 2.88 | 2.91 | ↑$0.03 (1.04%) | 2.79 | 3.03 | 32.03K |
| 2025-04-10 | 2.66 | 2.86 | ↑$0.20 (7.52%) | 2.66 | 2.95 | 58.74K |
| 2025-04-09 | 2.34 | 2.65 | ↑$0.31 (13.25%) | 2.20 | 2.81 | 122.35K |
| 2025-04-08 | 2.58 | 2.36 | ↓$0.22 (-8.63%) | 2.32 | 2.70 | 55.50K |
| 2025-04-07 | 2.72 | 2.50 | ↓$0.22 (-8.09%) | 2.16 | 2.78 | 139.46K |
| 2025-04-04 | 2.92 | 2.85 | ↓$0.07 (-2.40%) | 2.68 | 2.94 | 66.59K |
| 2025-04-03 | 2.90 | 2.91 | ↑$0.01 (0.34%) | 2.90 | 3.03 | 49.88K |
| 2025-04-02 | 3.12 | 3.10 | ↓$0.02 (-0.66%) | 3.03 | 3.12 | 14.43K |
| 2025-04-01 | 3.13 | 3.04 | ↓$0.09 (-2.88%) | 3.03 | 3.18 | 24.86K |
| 2025-03-31 | 3.14 | 3.11 | ↓$0.03 (-0.96%) | 3.11 | 3.20 | 23.48K |
| 2025-03-28 | 3.15 | 3.16 | ↑$0.01 (0.32%) | 3.15 | 3.27 | 28.32K |
Create an account or log in to view more rows.
$MRT bull flag
breakout!
$MRT when is the casino going to reopen. I want some money
$MRT another bear trap
$MRT breaking out of this wedge sooner than later
$MRT yeah we're going green today
$MRT hi hi
$MRT gimme gimme
$MRT out of the way
$MRT green shoots
$MRT who here can't stand the CEO?