Marti Technologies Inc (NY: MRT )

0.8200 +0.0900 (+12.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.7338 0.8300 0.7100 0.8200 91,050 +0.09(+12.28%)
Mar 27, 2024 0.7500 0.7700 0.7200 0.7303 73,721 -0.04(-4.78%)
Mar 26, 2024 0.7512 0.7830 0.7512 0.7670 24,139 +0.01(+0.67%)
Mar 25, 2024 0.8050 0.8050 0.7511 0.7619 64,225 -0.02(-2.94%)
Mar 22, 2024 0.8200 0.8294 0.7730 0.7850 27,847 -0.02(-1.97%)
Mar 21, 2024 0.7990 0.8008 0.7700 0.8008 18,264 +0.02(+2.73%)
Mar 20, 2024 0.7740 0.7855 0.7740 0.7795 40,041 +0.02(+2.30%)
Mar 19, 2024 0.8039 0.8199 0.7600 0.7620 87,093 -0.04(-4.75%)
Mar 18, 2024 0.8347 0.8392 0.8000 0.8000 26,241 -0.00(-0.50%)
Mar 15, 2024 0.8200 0.8201 0.7901 0.8040 35,085 -0.02(-1.99%)
Mar 14, 2024 0.8000 0.8300 0.7930 0.8203 42,776 +0.01(+1.21%)
Mar 13, 2024 0.8299 0.8499 0.8010 0.8105 85,691 -0.01(-1.17%)
Mar 12, 2024 0.8490 0.8500 0.8010 0.8201 141,601 -0.02(-2.54%)
Mar 11, 2024 0.7700 0.8553 0.7700 0.8415 119,479 +0.07(+9.26%)
Mar 08, 2024 0.8100 0.8100 0.7700 0.7702 55,076 -0.04(-4.91%)
Mar 07, 2024 0.8100 0.8200 0.7900 0.8100 33,947 -0.00(-0.27%)
Mar 06, 2024 0.8000 0.8335 0.7770 0.8122 37,504 +0.01(+0.87%)
Mar 05, 2024 0.8320 0.8649 0.8052 0.8052 49,368 -0.04(-4.36%)
Mar 04, 2024 0.8910 0.8910 0.8267 0.8419 78,038 -0.03(-3.78%)
Mar 01, 2024 0.8790 0.8800 0.8500 0.8750 38,776 +0.02(+2.52%)
Feb 29, 2024 0.8310 0.8750 0.8224 0.8535 56,246 +0.02(+2.83%)
Feb 28, 2024 0.8500 0.8510 0.8100 0.8300 47,822 +0.00(+0.00%)
Feb 27, 2024 0.8684 0.8900 0.8211 0.8300 67,083 -0.03(-3.48%)
Feb 26, 2024 0.8690 0.8878 0.8350 0.8599 28,681 -0.00(-0.53%)
Feb 23, 2024 0.9000 0.9000 0.8511 0.8645 42,901 -0.01(-0.67%)
Feb 22, 2024 0.9200 0.9200 0.8700 0.8703 68,384 -0.00(-0.55%)
Feb 21, 2024 0.8950 0.8954 0.8440 0.8751 58,596 -0.02(-2.21%)
Feb 20, 2024 0.8986 0.9486 0.8510 0.8949 91,894 -0.02(-1.67%)
Feb 16, 2024 0.8700 0.9500 0.8600 0.9101 246,348 +0.05(+5.97%)
Feb 15, 2024 0.8486 0.9000 0.8200 0.8588 133,233 +0.04(+4.80%)
Feb 14, 2024 0.8000 0.8700 0.7880 0.8195 189,262 +0.05(+6.43%)
Feb 13, 2024 0.7500 0.7850 0.7500 0.7700 94,854 +0.02(+2.67%)
Feb 12, 2024 0.7850 0.7850 0.7471 0.7500 27,778 -0.01(-1.32%)
Feb 09, 2024 0.7321 0.7648 0.7241 0.7600 24,576 +0.03(+3.66%)
Feb 08, 2024 0.7632 0.7700 0.7300 0.7332 30,801 -0.02(-2.28%)
Feb 07, 2024 0.7900 0.7900 0.7502 0.7503 65,156 +0.01(+1.38%)
Feb 06, 2024 0.7500 0.7662 0.7375 0.7401 37,546 -0.02(-2.43%)
Feb 05, 2024 0.8050 0.8050 0.7303 0.7585 152,685 -0.06(-7.48%)
Feb 02, 2024 0.8430 0.8430 0.7708 0.8198 78,529 -0.03(-2.97%)
Feb 01, 2024 0.8529 0.8698 0.8156 0.8449 55,193 +0.03(+4.30%)
Jan 31, 2024 0.8691 0.8692 0.7500 0.8101 78,108 -0.03(-3.78%)
Jan 30, 2024 0.8690 0.8700 0.8300 0.8419 19,457 -0.01(-1.53%)
Jan 29, 2024 0.8900 0.8999 0.8517 0.8550 59,004 -0.02(-1.72%)
Jan 26, 2024 0.7688 0.8950 0.7500 0.8700 242,959 +0.11(+14.37%)
Jan 25, 2024 0.8400 0.8360 0.7607 0.7607 90,343 -0.05(-6.09%)
Jan 24, 2024 0.8990 0.8990 0.8020 0.8100 67,030 -0.05(-6.25%)
Jan 23, 2024 0.8754 0.8899 0.8500 0.8640 86,864 +0.00(+0.47%)
Jan 22, 2024 0.9044 0.9058 0.8600 0.8600 117,592 -0.03(-3.67%)
Jan 19, 2024 0.8876 0.9311 0.8607 0.8928 219,782 +0.01(+1.45%)
Jan 18, 2024 0.8610 0.8800 0.8005 0.8800 241,655 +0.02(+2.33%)
Jan 17, 2024 0.8200 0.8799 0.8000 0.8600 468,911 +0.02(+1.84%)
Jan 16, 2024 0.8399 0.9000 0.7900 0.8445 657,789 -0.01(-1.39%)
Jan 12, 2024 0.7399 0.8569 0.6999 0.8564 747,146 +0.15(+20.62%)
Jan 11, 2024 0.7900 0.7999 0.6900 0.7100 1,103,215 +0.06(+8.90%)
Jan 10, 2024 0.6600 0.6690 0.6326 0.6520 2,090,495 +0.00(+0.15%)
Jan 09, 2024 0.6500 0.6800 0.6292 0.6510 75,280 +0.02(+3.83%)
Jan 08, 2024 0.6390 0.6685 0.6200 0.6270 69,374 -0.00(-0.48%)
Jan 05, 2024 0.6526 0.6698 0.6289 0.6300 37,689 -0.03(-3.96%)
Jan 04, 2024 0.6600 0.6799 0.6427 0.6560 47,698 -0.00(-0.61%)
Jan 03, 2024 0.6308 0.6651 0.6307 0.6600 24,733 +0.00(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.