NYSEAMERICAN : MRT
Marti Technologies, Inc. — Price history
Technology · Software - Application · Turkey
Last price 2.07 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 179.33M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Marti Technologies, Inc. (MRT) closed at 2.07 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.1 | 2.1 | 2.07 | 2.07 | 73,487 | -0.96% |
| 2026-10-29 | 2.04 | 2.19 | 2.028 | 2.09 | 61,225 | +1.46% |
| 2026-10-28 | 1.99 | 2.129 | 1.99 | 2.06 | 101,031 | +6.19% |
| 2026-10-27 | 1.95 | 2.049 | 1.94 | 1.94 | 38,695 | -0.51% |
| 2026-10-26 | 2.08 | 2.08 | 1.85 | 1.95 | 98,627 | -2.50% |
| 2026-10-23 | 1.8 | 2.05 | 1.8 | 2 | 98,342 | +4.17% |
| 2026-10-22 | 1.93 | 1.95 | 1.9 | 1.92 | 13,896 | -1.54% |
| 2026-10-21 | 1.84 | 1.95 | 1.831 | 1.95 | 52,976 | +3.72% |
| 2026-10-20 | 1.845 | 1.946 | 1.77 | 1.88 | 19,153 | +3.30% |
| 2026-10-19 | 1.76 | 1.886 | 1.76 | 1.82 | 28,340 | -0.55% |
| 2026-10-16 | 1.81 | 1.915 | 1.81 | 1.83 | 19,482 | +0.00% |
| 2026-10-15 | 1.77 | 1.874 | 1.77 | 1.83 | 46,455 | +3.39% |
| 2026-10-14 | 1.77 | 1.9 | 1.72 | 1.77 | 59,793 | -2.21% |
| 2026-10-13 | 1.8 | 1.81 | 1.76 | 1.81 | 12,269 | +0.56% |
| 2026-10-12 | 1.85 | 1.869 | 1.77 | 1.8 | 44,195 | -3.23% |
| 2026-10-09 | 1.87 | 1.91 | 1.82 | 1.86 | 24,032 | +0.54% |
| 2026-10-08 | 1.89 | 1.916 | 1.85 | 1.85 | 17,527 | -4.15% |
| 2026-10-07 | 1.97 | 1.97 | 1.9 | 1.93 | 16,511 | -1.53% |
| 2026-10-06 | 1.91 | 1.965 | 1.91 | 1.96 | 9,577 | +2.62% |
| 2026-10-05 | 1.91 | 1.986 | 1.91 | 1.91 | 49,334 | -1.55% |
| 2026-10-02 | 1.91 | 1.95 | 1.9 | 1.94 | 16,018 | +2.11% |
| 2026-10-01 | 1.9 | 2.01 | 1.9 | 1.9 | 16,440 | -2.06% |
| 2026-09-30 | 1.96 | 1.982 | 1.87 | 1.94 | 90,755 | -1.02% |
| 2026-09-29 | 2.08 | 2.16 | 1.96 | 1.96 | 44,020 | -9.26% |
| 2026-09-28 | 2.1 | 2.29 | 2.02 | 2.16 | 163,214 | +0.47% |
| 2026-09-25 | 2.13 | 2.15 | 2.02 | 2.15 | 36,886 | +0.94% |
| 2026-09-24 | 2.05 | 2.16 | 1.97 | 2.13 | 162,149 | +7.58% |
| 2026-09-23 | 2 | 2.015 | 1.92 | 1.98 | 50,266 | -0.50% |
| 2026-09-22 | 1.95 | 2.03 | 1.95 | 1.99 | 22,526 | +2.58% |
| 2026-09-21 | 2.05 | 2.05 | 1.91 | 1.94 | 82,388 | -2.02% |
| 2026-09-18 | 2 | 2.03 | 1.96 | 1.98 | 16,616 | -2.46% |
| 2026-09-17 | 2.02 | 2.138 | 1.91 | 2.03 | 76,545 | +0.00% |
| 2026-09-16 | 2.07 | 2.1 | 2.03 | 2.03 | 15,917 | -2.87% |
| 2026-09-15 | 1.98 | 2.12 | 1.98 | 2.09 | 19,768 | +5.56% |
| 2026-09-14 | 2.06 | 2.14 | 1.98 | 1.98 | 42,902 | -4.35% |
| 2026-09-11 | 2.04 | 2.19 | 2.04 | 2.07 | 23,562 | +0.98% |
| 2026-09-10 | 2.11 | 2.19 | 2.03 | 2.05 | 41,639 | -3.76% |
| 2026-09-09 | 2.21 | 2.3 | 2.13 | 2.13 | 34,269 | -2.74% |
| 2026-09-08 | 2.03 | 2.28 | 2.03 | 2.19 | 78,733 | +8.42% |
| 2026-09-04 | 2.27 | 2.285 | 1.91 | 2.02 | 91,565 | -11.01% |
| 2026-09-03 | 2.18 | 2.28 | 2.18 | 2.27 | 36,808 | +4.61% |
| 2026-09-02 | 2.18 | 2.22 | 2.14 | 2.17 | 44,115 | +1.40% |
| 2026-09-01 | 2.25 | 2.262 | 2.12 | 2.14 | 78,624 | -6.55% |
| 2026-08-31 | 2.25 | 2.3 | 2.162 | 2.29 | 51,294 | +1.33% |
| 2026-08-28 | 2.25 | 2.32 | 2.245 | 2.26 | 53,397 | -0.88% |
| 2026-08-27 | 2.1 | 2.28 | 2.1 | 2.28 | 53,206 | +5.07% |
| 2026-08-26 | 2.1 | 2.215 | 2.09 | 2.17 | 34,531 | +3.83% |
| 2026-08-25 | 2.09 | 2.163 | 2.09 | 2.09 | 35,338 | -1.42% |
| 2026-08-24 | 2.03 | 2.15 | 2.03 | 2.12 | 35,366 | -1.40% |
| 2026-08-21 | 2.07 | 2.15 | 2.02 | 2.15 | 138,042 | +5.91% |
| 2026-08-20 | 1.99 | 2.075 | 1.95 | 2.03 | 47,890 | +3.57% |
| 2026-08-19 | 2.08 | 2.093 | 1.835 | 1.96 | 158,391 | -2.00% |
| 2026-08-18 | 1.83 | 2.02 | 1.82 | 2 | 127,704 | +8.70% |
| 2026-08-17 | 1.79 | 1.84 | 1.77 | 1.84 | 14,077 | +2.22% |
| 2026-08-14 | 1.77 | 1.821 | 1.76 | 1.8 | 8,985 | +2.27% |
| 2026-08-13 | 1.82 | 1.82 | 1.75 | 1.76 | 8,109 | -4.35% |
| 2026-08-12 | 1.79 | 1.84 | 1.77 | 1.84 | 20,290 | +2.22% |
| 2026-08-11 | 1.78 | 1.81 | 1.76 | 1.8 | 11,527 | +0.56% |
| 2026-08-10 | 1.86 | 1.88 | 1.75 | 1.79 | 42,037 | +2.58% |
| 2026-08-07 | 1.79 | 1.819 | 1.7 | 1.745 | 57,583 | -2.51% |
| 2026-08-06 | 1.79 | 1.896 | 1.75 | 1.79 | 20,720 | +0.00% |
| 2026-08-05 | 1.77 | 1.82 | 1.77 | 1.79 | 17,657 | +1.13% |
| 2026-08-04 | 1.8 | 1.84 | 1.77 | 1.77 | 28,544 | -4.84% |
| 2026-08-03 | 1.81 | 1.87 | 1.76 | 1.86 | 32,761 | +0.54% |
| 2026-07-31 | 1.76 | 1.85 | 1.74 | 1.85 | 28,876 | +5.71% |
| 2026-07-30 | 1.76 | 1.79 | 1.643 | 1.75 | 54,741 | +3.55% |
| 2026-07-29 | 1.71 | 1.841 | 1.65 | 1.69 | 38,613 | +1.81% |
| 2026-07-28 | 1.86 | 1.9 | 1.64 | 1.66 | 91,896 | -10.75% |
| 2026-07-27 | 2.02 | 2.024 | 1.802 | 1.86 | 51,066 | -9.27% |
| 2026-07-24 | 1.99 | 2.07 | 1.99 | 2.05 | 25,145 | +1.49% |
| 2026-07-23 | 1.9 | 2.02 | 1.87 | 2.02 | 41,089 | +6.32% |
| 2026-07-22 | 1.93 | 1.98 | 1.81 | 1.9 | 50,042 | -5.00% |
| 2026-07-21 | 1.9 | 2 | 1.87 | 2 | 66,814 | +6.95% |
| 2026-07-20 | 1.57 | 1.906 | 1.57 | 1.87 | 83,426 | +16.88% |
| 2026-07-17 | 1.6 | 1.6 | 1.557 | 1.6 | 14,961 | +1.91% |
| 2026-07-16 | 1.52 | 1.6 | 1.52 | 1.57 | 28,402 | +2.61% |
| 2026-07-15 | 1.45 | 1.585 | 1.45 | 1.53 | 89,621 | +6.25% |
| 2026-07-14 | 1.392 | 1.46 | 1.392 | 1.44 | 81,392 | +2.86% |
| 2026-07-13 | 1.36 | 1.406 | 1.32 | 1.4 | 62,158 | +6.06% |
| 2026-07-10 | 1.353 | 1.38 | 1.32 | 1.32 | 26,008 | +0.00% |
| 2026-07-09 | 1.34 | 1.35 | 1.27 | 1.32 | 36,711 | -1.12% |
| 2026-07-08 | 1.35 | 1.38 | 1.305 | 1.335 | 63,226 | +2.69% |
| 2026-07-07 | 1.4 | 1.42 | 1.29 | 1.3 | 236,305 | -7.14% |
| 2026-07-06 | 1.43 | 1.45 | 1.34 | 1.4 | 185,686 | -1.41% |
| 2026-07-02 | 1.45 | 1.45 | 1.42 | 1.42 | 44,442 | -2.07% |
| 2026-07-01 | 1.28 | 1.45 | 1.28 | 1.45 | 69,661 | +10.69% |
| 2026-06-30 | 1.31 | 1.34 | 1.22 | 1.31 | 364,515 | +0.00% |
| 2026-06-29 | 1.53 | 1.54 | 1.12 | 1.31 | 112,495 | -13.82% |
| 2026-06-26 | 1.57 | 1.65 | 1.517 | 1.52 | 58,337 | -6.75% |
| 2026-06-25 | 1.6 | 1.66 | 1.6 | 1.63 | 39,049 | -1.21% |
| 2026-06-24 | 1.753 | 1.8 | 1.61 | 1.65 | 68,477 | -8.84% |
| 2026-06-23 | 1.76 | 1.85 | 1.74 | 1.81 | 79,015 | +0.56% |
| 2026-06-22 | 1.79 | 1.81 | 1.768 | 1.8 | 15,782 | +2.27% |
| 2026-06-18 | 1.69 | 1.78 | 1.69 | 1.76 | 21,739 | -1.12% |
| 2026-06-17 | 1.7 | 1.79 | 1.7 | 1.78 | 20,569 | +6.59% |
| 2026-06-16 | 1.75 | 1.77 | 1.66 | 1.67 | 39,558 | -4.02% |
| 2026-06-15 | 1.74 | 1.77 | 1.7 | 1.74 | 67,910 | +2.35% |
| 2026-06-12 | 1.8 | 1.81 | 1.67 | 1.7 | 46,923 | -6.08% |
| 2026-06-11 | 1.8 | 1.83 | 1.8 | 1.81 | 11,014 | +0.00% |
| 2026-06-10 | 1.73 | 1.81 | 1.554 | 1.81 | 77,972 | +2.26% |
| 2026-06-09 | 1.82 | 1.835 | 1.7 | 1.77 | 15,252 | -2.75% |
| 2026-06-08 | 1.82 | 1.83 | 1.79 | 1.82 | 19,664 | +1.11% |
| 2026-06-05 | 1.85 | 1.85 | 1.8 | 1.8 | 25,770 | -0.55% |
| 2026-06-04 | 1.8 | 1.86 | 1.8 | 1.81 | 27,034 | +1.12% |
| 2026-06-03 | 1.75 | 1.82 | 1.75 | 1.79 | 37,614 | -0.56% |
| 2026-06-02 | 1.83 | 1.86 | 1.75 | 1.8 | 61,231 | -1.10% |
| 2026-06-01 | 1.91 | 1.959 | 1.82 | 1.82 | 69,743 | -6.19% |
| 2026-05-29 | 1.96 | 1.97 | 1.91 | 1.94 | 25,159 | -1.52% |
| 2026-05-28 | 1.86 | 1.99 | 1.86 | 1.97 | 40,929 | +6.49% |
| 2026-05-27 | 1.96 | 1.96 | 1.83 | 1.85 | 22,479 | -0.54% |
| 2026-05-26 | 1.9 | 1.94 | 1.82 | 1.86 | 46,977 | -2.11% |
| 2026-05-22 | 2 | 2 | 1.86 | 1.9 | 28,845 | -4.04% |
| 2026-05-21 | 1.98 | 1.99 | 1.96 | 1.98 | 66,189 | -1.00% |
| 2026-05-20 | 2.01 | 2.02 | 1.995 | 2 | 17,074 | +0.50% |
| 2026-05-19 | 2.01 | 2.02 | 1.97 | 1.99 | 33,374 | -1.00% |
| 2026-05-18 | 2.02 | 2.03 | 1.995 | 2.01 | 22,614 | -1.47% |
| 2026-05-15 | 2.012 | 2.04 | 2 | 2.04 | 7,186 | -1.45% |
| 2026-05-14 | 2.08 | 2.08 | 2.02 | 2.07 | 35,347 | -0.48% |
| 2026-05-13 | 2.08 | 2.1 | 2.05 | 2.08 | 24,981 | +1.46% |
| 2026-05-12 | 2.05 | 2.075 | 2.02 | 2.05 | 14,199 | +0.00% |