Marti Technologies Inc. (MRT) Historical Stock Data
2.96 ↓0.14 (-4.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRT is up 0.78% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.09 | 2.96 | ↓$0.13 (-4.25%) | 2.83 | 3.09 | 38.43K |
| 2024-12-19 | 2.98 | 3.10 | ↑$0.12 (4.03%) | 2.98 | 3.15 | 13.90K |
| 2024-12-18 | 3.17 | 3.12 | ↓$0.04 (-1.42%) | 3.06 | 3.25 | 26.19K |
| 2024-12-17 | 2.76 | 2.82 | ↑$0.06 (2.17%) | 2.76 | 2.83 | 14.15K |
| 2024-12-16 | 3.05 | 2.78 | ↓$0.27 (-8.85%) | 2.77 | 3.09 | 74.74K |
| 2024-12-13 | 3.05 | 3.02 | ↓$0.03 (-0.98%) | 3.01 | 3.12 | 18.11K |
| 2024-12-12 | 3.03 | 3.04 | ↑$0.01 (0.33%) | 3.00 | 3.09 | 14.88K |
| 2024-12-11 | 3.12 | 3.12 | ↑$0.00 (0.13%) | 3.12 | 3.20 | 13.02K |
| 2024-12-10 | 3.15 | 3.15 | ↑$0.00 (0.00%) | 3.08 | 3.24 | 52.53K |
| 2024-12-09 | 3.32 | 3.18 | ↓$0.14 (-4.22%) | 3.05 | 3.38 | 99.65K |
| 2024-12-06 | 3.32 | 3.31 | ↓$0.01 (-0.45%) | 3.27 | 3.33 | 11.81K |
| 2024-12-05 | 3.33 | 3.33 | ↑$0.00 (0.14%) | 3.27 | 3.34 | 15.70K |
| 2024-12-04 | 3.40 | 3.35 | ↓$0.05 (-1.57%) | 3.00 | 3.47 | 46.38K |
| 2024-12-03 | 3.16 | 3.41 | ↑$0.25 (7.91%) | 3.12 | 3.55 | 355.72K |
| 2024-12-02 | 3.38 | 3.08 | ↓$0.30 (-8.96%) | 2.96 | 3.38 | 380.73K |
| 2024-11-29 | 2.61 | 3.42 | ↑$0.81 (31.03%) | 2.58 | 3.55 | 821.64K |
| 2024-11-27 | 2.43 | 2.53 | ↑$0.10 (4.12%) | 2.36 | 2.58 | 203.75K |
| 2024-11-26 | 2.15 | 2.20 | ↑$0.05 (2.33%) | 2.10 | 2.22 | 63.88K |
| 2024-11-25 | 2.10 | 2.13 | ↑$0.03 (1.43%) | 2.02 | 2.14 | 274.34K |
| 2024-11-22 | 2.00 | 2.08 | ↑$0.08 (4.00%) | 2.00 | 2.10 | 354.92K |
| 2024-11-21 | 1.98 | 1.94 | ↓$0.04 (-2.01%) | 1.94 | 1.98 | 20.45K |
| 2024-11-20 | 1.95 | 1.93 | ↓$0.02 (-1.03%) | 1.90 | 1.98 | 36.11K |
| 2024-11-19 | 1.95 | 1.95 | ↓$0.00 (-0.04%) | 1.88 | 1.95 | 14.15K |
| 2024-11-15 | 2.00 | 1.99 | ↓$0.01 (-0.50%) | 1.95 | 2.00 | 24.40K |
| 2024-11-14 | 2.04 | 1.99 | ↓$0.05 (-2.45%) | 1.96 | 2.04 | 16.90K |
| 2024-11-13 | 1.94 | 2.00 | ↑$0.06 (3.09%) | 1.94 | 2.00 | 22.62K |
| 2024-11-12 | 2.01 | 1.98 | ↓$0.03 (-1.49%) | 1.98 | 2.06 | 20.01K |
| 2024-11-11 | 2.02 | 2.03 | ↑$0.01 (0.50%) | 1.99 | 2.04 | 59.67K |
| 2024-11-08 | 2.02 | 2.02 | ↑$0.00 (0.00%) | 1.99 | 2.08 | 116.63K |
| 2024-11-07 | 2.01 | 2.02 | ↑$0.01 (0.50%) | 1.97 | 2.08 | 53.74K |
Create an account or log in to view more rows.
$MRT out of the way
$MRT green shoots
$MRT who here can't stand the CEO?
$MRT watch for another rejection up here
$MRT Games being played here.
$MRT cup and handle!
$MRT come on I wana jump up and down
$MRT Let it go...
$MRT The best investment you can make is an investment in yourself or another person
$MRT futes rippin