Marti Technologies Inc (NY: MRT )

3.240 -0.170 (-4.99%)
Official Closing Price Updated: 6:30 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 3.400 3.467 3.000 3.240 79,572 -0.17(-4.99%)
Dec 03, 2024 3.160 3.550 3.120 3.410 355,905 +0.23(+7.23%)
Dec 02, 2024 3.380 3.380 2.960 3.180 587,041 -0.24(-7.02%)
Nov 29, 2024 2.610 3.550 2.580 3.420 821,696 +0.89(+35.18%)
Nov 27, 2024 2.430 2.585 2.358 2.530 204,589 +0.10(+4.12%)
Nov 26, 2024 2.150 2.470 2.100 2.430 255,606 +0.30(+14.08%)
Nov 25, 2024 2.100 2.135 2.020 2.130 274,453 +0.05(+2.40%)
Nov 22, 2024 2.000 2.100 2.000 2.080 356,501 +0.14(+7.20%)
Nov 21, 2024 1.980 1.980 1.940 1.940 20,514 +0.01(+0.53%)
Nov 20, 2024 1.950 1.975 1.900 1.930 36,163 -0.04(-2.03%)
Nov 19, 2024 1.920 1.970 1.883 1.970 30,311 +0.00(+0.00%)
Nov 18, 2024 2.000 2.000 1.950 1.970 29,041 -0.02(-1.01%)
Nov 15, 2024 2.000 2.000 1.950 1.990 25,210 +0.00(+0.00%)
Nov 14, 2024 2.040 2.040 1.960 1.990 18,449 -0.01(-0.50%)
Nov 13, 2024 1.940 2.000 1.940 2.000 22,617 +0.08(+4.17%)
Nov 12, 2024 2.010 2.060 1.920 1.920 76,824 -0.11(-5.42%)
Nov 11, 2024 2.020 2.040 1.990 2.030 59,716 +0.01(+0.50%)
Nov 08, 2024 2.020 2.080 1.990 2.020 116,632 +0.00(+0.00%)
Nov 07, 2024 2.010 2.080 1.973 2.020 54,750 +0.06(+3.06%)
Nov 06, 2024 1.980 2.020 1.813 1.960 67,610 -0.06(-2.97%)
Nov 05, 2024 2.060 2.070 1.970 2.020 59,370 -0.02(-0.98%)
Nov 04, 2024 2.100 2.170 2.010 2.040 113,726 -0.06(-2.86%)
Nov 01, 2024 1.990 2.100 1.990 2.100 180,095 +0.11(+5.53%)
Oct 31, 2024 2.070 2.090 1.930 1.990 47,827 -0.10(-4.78%)
Oct 30, 2024 2.100 2.100 2.050 2.090 44,417 +0.01(+0.48%)
Oct 29, 2024 2.010 2.100 2.010 2.080 27,326 -0.02(-0.95%)
Oct 28, 2024 2.040 2.100 2.040 2.100 131,574 +0.03(+1.22%)
Oct 25, 2024 2.090 2.090 2.030 2.075 17,160 -0.01(-0.26%)
Oct 24, 2024 2.070 2.080 2.012 2.080 17,015 +0.01(+0.48%)
Oct 23, 2024 2.070 2.090 1.990 2.070 39,017 +0.01(+0.49%)
Oct 22, 2024 2.040 2.091 2.010 2.060 27,229 +0.02(+1.23%)
Oct 21, 2024 2.050 2.050 2.000 2.035 36,119 +0.00(+0.00%)
Oct 18, 2024 2.050 2.070 2.020 2.035 33,779 -0.03(-1.67%)
Oct 17, 2024 2.050 2.070 2.020 2.070 16,127 -0.00(-0.02%)
Oct 16, 2024 2.100 2.100 2.020 2.070 75,726 -0.03(-1.43%)
Oct 15, 2024 2.100 2.100 2.060 2.100 21,375 +0.02(+0.96%)
Oct 14, 2024 2.070 2.100 2.040 2.080 59,209 +0.01(+0.48%)
Oct 11, 2024 2.010 2.070 1.970 2.070 29,568 +0.02(+0.98%)
Oct 10, 2024 2.040 2.070 2.010 2.050 42,033 +0.05(+2.50%)
Oct 09, 2024 2.060 2.060 2.000 2.000 17,218 -0.04(-1.96%)
Oct 08, 2024 2.050 2.070 2.000 2.040 39,061 +0.03(+1.49%)
Oct 07, 2024 1.890 2.128 1.890 2.010 251,196 +0.12(+6.62%)
Oct 04, 2024 1.900 1.900 1.790 1.885 58,405 +0.01(+0.27%)
Oct 03, 2024 1.800 1.897 1.765 1.880 50,669 +0.02(+1.08%)
Oct 02, 2024 1.890 1.920 1.800 1.860 99,598 -0.10(-5.10%)
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.