Dark

MRT
Marti Technologies, Inc.
stock NYSEAMERICAN

At Close

Jul 10, 2026 1:31:47 PM EDT

1.35USD+2.273%(+0.03)26,459

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 8, 2026 9:23:30 AM EDT

1.31USD-0.758%(-0.01)0

After-hours

Jul 9, 2026 4:00:30 PM EDT

1.32USD-1.124%(-0.02)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	1.3529	1.3800	1.320000	1.3200	0.000%	26,459	0.000%
2026-07-09	1.3400	1.3500	1.270000	1.3200	-1.124%	36,716	0.000%
2026-07-08	1.3500	1.3800	1.305000	1.3350	+2.692%	63,431	-1.124%
2026-07-07	1.4000	1.4200	1.290000	1.3000	-7.143%	236,340	+1.538%
2026-07-06	1.4300	1.4500	1.340000	1.4000	-1.408%	185,903	-5.714%
2026-07-02	1.4500	1.4500	1.420000	1.4200	-2.069%	44,965	-7.042%
2026-07-01	1.2800	1.4500	1.280000	1.4500	+10.687%	69,978	-8.966%
2026-06-30	1.3100	1.3400	1.220000	1.3100	0.000%	364,610	+0.763%
2026-06-29	1.5300	1.5400	1.120000	1.3100	-13.816%	113,089	+0.763%
2026-06-26	1.5700	1.6500	1.517100	1.5200	-6.748%	59,365	-13.158%
2026-06-25	1.6000	1.6600	1.600000	1.6300	-1.212%	39,071	-19.018%
2026-06-24	1.7528	1.8000	1.610000	1.6500	-8.840%	70,595	-20.000%
2026-06-23	1.7600	1.8500	1.740000	1.8100	+0.556%	79,131	-27.072%
2026-06-22	1.7900	1.8099	1.767600	1.8000	+2.273%	15,873	-26.667%
2026-06-18	1.6900	1.7800	1.690000	1.7600	-1.124%	21,975	-25.000%
2026-06-17	1.7000	1.7900	1.700000	1.7800	+6.587%	20,773	-25.843%
2026-06-16	1.7500	1.7700	1.660000	1.6700	-4.023%	39,592	-20.958%
2026-06-15	1.7400	1.7700	1.700000	1.7400	+2.353%	71,313	-24.138%
2026-06-12	1.8000	1.8100	1.669600	1.7000	-6.077%	47,855	-22.353%
2026-06-11	1.8000	1.8300	1.800000	1.8100	0.000%	11,151	-27.072%
2026-06-10	1.7300	1.8100	1.553600	1.8100	+2.260%	78,135	-27.072%
2026-06-09	1.8200	1.8350	1.700000	1.7700	-2.747%	15,558	-25.424%
2026-06-08	1.8200	1.8300	1.790400	1.8200	+1.111%	19,916	-27.473%
2026-06-05	1.8500	1.8500	1.800000	1.8000	-0.552%	26,201	-26.667%
2026-06-04	1.8000	1.8599	1.799800	1.8100	+1.117%	30,237	-27.072%
2026-06-03	1.7500	1.8204	1.750000	1.7900	-0.556%	37,614	-26.257%
2026-06-02	1.8300	1.8599	1.750000	1.8000	-1.099%	67,361	-26.667%
2026-06-01	1.9100	1.9593	1.820000	1.8200	-6.186%	69,743	-27.473%
2026-05-29	1.9600	1.9700	1.910000	1.9400	-1.523%	25,276	-31.959%
2026-05-28	1.8600	1.9900	1.860000	1.9700	+6.486%	41,115	-32.995%
2026-05-27	1.9600	1.9600	1.830000	1.8500	-0.538%	24,035	-28.649%
2026-05-26	1.9000	1.9400	1.820000	1.8600	-2.105%	47,692	-29.032%
2026-05-22	2.0000	2.0000	1.860000	1.9000	-4.040%	31,265	-30.526%
2026-05-21	1.9800	1.9900	1.960000	1.9800	-1.000%	66,730	-33.333%
2026-05-20	2.0100	2.0200	1.995000	2.0000	+0.503%	17,496	-34.000%
2026-05-19	2.0100	2.0200	1.970000	1.9900	-0.995%	33,375	-33.668%
2026-05-18	2.0200	2.0300	1.995000	2.0100	-1.471%	22,790	-34.328%
2026-05-15	2.0120	2.0400	2.000000	2.0400	-1.449%	7,186	-35.294%
2026-05-14	2.0800	2.0800	2.020000	2.0700	-0.481%	35,348	-36.232%
2026-05-13	2.0800	2.1000	2.050000	2.0800	+1.463%	24,981	-36.538%
2026-05-12	2.0500	2.0750	2.020000	2.0500	0.000%	14,200	-35.610%
2026-05-11	2.0500	2.0800	2.050000	2.0500	-0.966%	16,570	-35.610%
2026-05-08	2.1000	2.1200	2.050000	2.0700	-0.481%	52,176	-36.232%
2026-05-07	2.0500	2.1200	2.050000	2.0800	+2.970%	39,598	-36.538%
2026-05-06	2.0700	2.0800	2.020000	2.0200	-1.463%	19,058	-34.653%
2026-05-05	2.0500	2.0700	2.050000	2.0500	0.000%	7,934	-35.610%
2026-05-04	2.0500	2.0805	2.050000	2.0500	-1.442%	15,214	-35.610%
2026-05-01	2.0900	2.0900	2.037500	2.0800	-0.478%	4,725	-36.538%
2026-04-30	2.0500	2.0900	2.050000	2.0900	+1.951%	8,650	-36.842%
2026-04-29	2.0800	2.0800	2.050000	2.0500	-1.914%	7,747	-35.610%
2026-04-28	2.1100	2.1134	2.050000	2.0900	-1.878%	10,983	-36.842%
2026-04-27	2.1000	2.2083	2.000000	2.1300	+0.948%	34,280	-38.028%
2026-04-24	2.2300	2.2300	2.100000	2.1100	+0.476%	10,735	-37.441%
2026-04-23	2.1100	2.2089	2.100000	2.1000	-3.670%	7,400	-37.143%
2026-04-22	2.2100	2.2330	2.110000	2.1800	-0.909%	20,724	-39.450%
2026-04-21	2.2000	2.2300	2.125000	2.2000	-0.452%	24,566	-40.000%
2026-04-20	2.2000	2.2445	2.190000	2.2100	+0.455%	27,135	-40.271%
2026-04-17	2.1500	2.2000	2.150000	2.2000	+2.326%	32,206	-40.000%
2026-04-16	2.2100	2.2100	2.150000	2.1500	-2.273%	20,416	-38.605%
2026-04-15	2.1500	2.2000	2.110000	2.2000	+3.774%	13,422	-40.000%
2026-04-14	2.0500	2.1407	2.050000	2.1200	+1.923%	25,678	-37.736%
2026-04-13	2.0800	2.0900	2.050000	2.0800	+1.961%	49,156	-36.538%
2026-04-10	2.0100	2.0400	2.010000	2.0400	0.000%	12,253	-35.294%
2026-04-09	2.0500	2.0581	2.000000	2.0400	-0.488%	8,832	-35.294%
2026-04-08	2.0200	2.0590	2.020000	2.0500	+1.990%	19,644	-35.610%
2026-04-07	2.0000	2.0194	2.000000	2.0100	-0.495%	6,965	-34.328%
2026-04-06	2.0200	2.0200	2.000000	2.0200	+1.000%	14,588	-34.653%
2026-04-02	2.0100	2.0163	2.000000	2.0000	-0.990%	14,109	-34.000%
2026-04-01	2.0300	2.0300	2.000000	2.0200	+1.000%	2,796	-34.653%
2026-03-31	2.0100	2.0300	2.000000	2.0000	-0.498%	11,141	-34.000%
2026-03-30	2.0500	2.0500	2.000000	2.0100	-0.495%	20,093	-34.328%
2026-03-27	2.0000	2.0400	2.000000	2.0200	-1.463%	20,463	-34.653%
2026-03-26	2.0200	2.0599	2.020000	2.0500	+1.485%	15,779	-35.610%
2026-03-25	2.0600	2.0600	2.000000	2.0200	-0.980%	14,501	-34.653%
2026-03-24	2.0000	2.0400	2.000000	2.0400	+2.000%	15,123	-35.294%
2026-03-23	2.0000	2.0297	2.000000	2.0000	0.000%	34,134	-34.000%
2026-03-20	2.0100	2.0299	2.000000	2.0000	-0.498%	14,871	-34.000%
2026-03-19	2.0600	2.0600	2.010000	2.0100	0.000%	5,994	-34.328%
2026-03-18	2.1088	2.1188	2.010000	2.0100	-3.828%	24,901	-34.328%
2026-03-17	2.1400	2.1400	2.060000	2.0900	0.000%	18,442	-36.842%
2026-03-16	2.0700	2.1300	2.020000	2.0900	+0.481%	32,962	-36.842%
2026-03-13	2.1600	2.1700	2.030000	2.0800	-0.952%	15,409	-36.538%
2026-03-12	2.1800	2.1800	2.100000	2.1000	-2.326%	10,452	-37.143%
2026-03-11	2.1500	2.2130	2.140000	2.1500	+0.467%	7,935	-38.605%
2026-03-10	2.2100	2.2300	2.110000	2.1400	-1.382%	25,364	-38.318%
2026-03-09	2.2100	2.2900	2.050000	2.1700	-0.913%	121,214	-39.171%
2026-03-06	2.0300	2.1900	2.000000	2.1900	+6.829%	54,118	-39.726%
2026-03-05	2.0000	2.0600	2.000000	2.0500	+2.500%	3,304	-35.610%
2026-03-04	2.0150	2.0300	2.000000	2.0000	0.000%	7,908	-34.000%
2026-03-03	2.0000	2.0100	1.990000	2.0000	0.000%	22,398	-34.000%
2026-03-02	1.9700	2.0185	1.970000	2.0000	-1.478%	28,947	-34.000%
2026-02-27	2.0400	2.0600	2.020000	2.0300	-0.490%	11,607	-34.975%
2026-02-26	2.0600	2.0600	2.030000	2.0400	-0.971%	3,337	-35.294%
2026-02-25	2.0200	2.0772	2.020000	2.0600	+1.980%	6,981	-35.922%
2026-02-24	2.0100	2.0400	2.000000	2.0200	-0.980%	15,679	-34.653%
2026-02-23	2.0900	2.0900	2.040000	2.0400	-2.857%	9,369	-35.294%
2026-02-20	2.1000	2.1351	2.080000	2.1000	0.000%	13,647	-37.143%
2026-02-19	2.0600	2.1200	2.050000	2.1000	+0.095%	19,333	-37.143%
2026-02-18	2.0700	2.0999	2.070000	2.0980	-0.095%	6,845	-37.083%
2026-02-17	2.1000	2.1300	2.090000	2.1000	+0.478%	22,999	-37.143%
2026-02-13	2.0900	2.1499	2.080000	2.0900	-1.415%	42,646	-36.842%
2026-02-12	2.0700	2.1370	2.010000	2.1200	+2.415%	43,495	-37.736%
2026-02-11	2.0500	2.0900	2.050000	2.0700	-1.429%	19,645	-36.232%
2026-02-10	2.1200	2.1200	2.055000	2.1000	+1.942%	41,145	-37.143%
2026-02-09	2.0300	2.1000	2.030000	2.0600	+0.980%	50,199	-35.922%
2026-02-06	2.0100	2.0900	2.000000	2.0400	+2.000%	52,113	-35.294%
2026-02-05	2.0000	2.0200	2.000000	2.0000	0.000%	43,706	-34.000%
2026-02-04	2.0200	2.0202	2.000000	2.0000	-1.478%	23,605	-34.000%
2026-02-03	2.0100	2.0400	2.000000	2.0300	+1.500%	17,645	-34.975%
2026-02-02	2.0000	2.0508	2.000000	2.0000	0.000%	20,384	-34.000%
2026-01-30	2.0000	2.0300	2.000000	2.0000	0.000%	18,727	-34.000%
2026-01-29	2.0300	2.0300	2.000000	2.0000	-1.961%	36,087	-34.000%
2026-01-28	2.0000	2.0800	2.000000	2.0400	+1.493%	41,904	-35.294%
2026-01-27	2.0500	2.0600	2.000000	2.0100	-2.427%	96,497	-34.328%
2026-01-26	2.0800	2.1590	2.040000	2.0600	0.000%	78,515	-35.922%
2026-01-23	2.1100	2.1665	2.060000	2.0600	-4.186%	44,743	-35.922%
2026-01-22	2.1700	2.1700	2.110000	2.1500	-0.463%	43,570	-38.605%
2026-01-21	2.2000	2.2000	2.080000	2.1600	+2.370%	29,904	-38.889%
2026-01-20	2.1500	2.1600	2.060000	2.1100	-3.653%	64,845	-37.441%
2026-01-16	2.2000	2.2547	2.180000	2.1900	0.000%	24,452	-39.726%
2026-01-15	2.2200	2.2500	2.185000	2.1900	-1.351%	40,971	-39.726%
2026-01-14	2.2100	2.2699	2.190000	2.2200	-1.333%	15,054	-40.541%
2026-01-13	2.2900	2.2900	2.210000	2.2500	-3.017%	11,752	-41.333%
2026-01-12	2.1800	2.3400	2.150000	2.3200	+4.977%	78,106	-43.103%
2026-01-09	2.2300	2.2300	2.160000	2.2100	+2.791%	20,995	-40.271%
2026-01-08	2.2200	2.2800	2.150000	2.1500	-4.018%	34,324	-38.605%
2026-01-07	2.2000	2.2999	2.200000	2.2400	0.000%	22,669	-41.071%
2026-01-06	2.2900	2.2900	2.210000	2.2400	-3.030%	19,114	-41.071%
2026-01-05	2.2800	2.3368	2.261000	2.3100	-0.431%	11,030	-42.857%
2026-01-02	2.2500	2.3400	2.250000	2.3200	-2.110%	25,389	-43.103%
2025-12-31	2.1100	2.4600	2.110000	2.3700	+16.749%	233,504	-44.304%
2025-12-30	2.1600	2.2499	2.010000	2.0300	-7.727%	194,800	-34.975%
2025-12-29	2.3100	2.3100	2.161000	2.2000	-4.762%	95,780	-40.000%
2025-12-26	2.3700	2.4100	2.310000	2.3100	-2.941%	125,226	-42.857%
2025-12-24	2.2500	2.4000	2.250000	2.3800	-0.833%	29,532	-44.538%
2025-12-23	2.2500	2.4100	2.163800	2.4000	+7.143%	54,896	-45.000%
2025-12-22	2.2500	2.2925	2.210000	2.2400	+0.448%	23,996	-41.071%
2025-12-19	2.2800	2.2899	2.180000	2.2300	-2.620%	39,607	-40.807%
2025-12-18	2.3500	2.3700	2.290000	2.2900	-2.553%	33,242	-42.358%
2025-12-17	2.4100	2.4399	2.350000	2.3500	-2.083%	19,258	-43.830%
2025-12-16	2.4000	2.4565	2.350000	2.4000	0.000%	34,716	-45.000%
2025-12-15	2.4000	2.4781	2.400000	2.4000	-1.639%	4,368	-45.000%
2025-12-12	2.4400	2.4794	2.440000	2.4400	0.000%	6,876	-45.902%
2025-12-11	2.3500	2.4700	2.350000	2.4400	+0.826%	18,258	-45.902%
2025-12-10	2.3800	2.4200	2.350000	2.4200	+0.833%	20,814	-45.455%
2025-12-09	2.4000	2.4199	2.380000	2.4000	+0.418%	9,619	-45.000%
2025-12-08	2.3500	2.4487	2.350000	2.3900	+1.271%	29,130	-44.770%
2025-12-05	2.3400	2.4900	2.320000	2.3600	-0.840%	42,904	-44.068%
2025-12-04	2.3300	2.3800	2.330000	2.3800	+0.847%	5,768	-44.538%
2025-12-03	2.3400	2.3801	2.330200	2.3600	+0.426%	9,669	-44.068%
2025-12-02	2.3900	2.3990	2.340000	2.3500	-1.674%	12,233	-43.830%
2025-12-01	2.3500	2.4000	2.350000	2.3900	-1.646%	19,477	-44.770%
2025-11-28	2.4200	2.4500	2.420000	2.4300	+0.413%	7,354	-45.679%
2025-11-26	2.3600	2.4800	2.360000	2.4200	+1.255%	13,030	-45.455%
2025-11-25	2.4000	2.4580	2.310000	2.3900	-1.646%	17,115	-44.770%
2025-11-24	2.4000	2.4300	2.330000	2.4300	+1.250%	14,838	-45.679%
2025-11-21	2.3700	2.4210	2.310000	2.4000	+0.418%	24,739	-45.000%
2025-11-20	2.3900	2.5000	2.338500	2.3900	+1.702%	39,471	-44.770%
2025-11-19	2.3900	2.4450	2.330000	2.3500	-1.261%	5,880	-43.830%
2025-11-18	2.3600	2.3900	2.340000	2.3800	0.000%	30,741	-44.538%
2025-11-17	2.3300	2.3900	2.330000	2.3800	-0.418%	15,502	-44.538%
2025-11-14	2.3600	2.4100	2.345500	2.3900	+2.137%	10,179	-44.770%
2025-11-13	2.4300	2.4300	2.310000	2.3400	-3.704%	25,821	-43.590%
2025-11-12	2.4300	2.5274	2.400000	2.4300	0.000%	19,282	-45.679%
2025-11-11	2.4600	2.5555	2.427700	2.4300	-2.410%	6,364	-45.679%
2025-11-10	2.5800	2.5888	2.475000	2.4900	-2.353%	19,405	-46.988%
2025-11-07	2.4400	2.5700	2.408000	2.5500	+2.823%	35,522	-48.235%
2025-11-06	2.4800	2.5479	2.410000	2.4800	-3.125%	37,649	-46.774%
2025-11-05	2.5800	2.6900	2.522700	2.5600	-0.775%	66,203	-48.438%
2025-11-04	2.5000	2.6200	2.500000	2.5800	+0.389%	31,644	-48.837%
2025-11-03	2.5300	2.7000	2.468900	2.5700	-2.281%	68,446	-48.638%
2025-10-31	2.3900	2.7500	2.366600	2.6300	+9.583%	211,150	-49.810%
2025-10-30	2.3900	2.5000	2.370500	2.4000	-0.415%	87,002	-45.000%
2025-10-29	2.4000	2.5000	2.350000	2.4100	+1.688%	47,935	-45.228%
2025-10-28	2.3700	2.4200	2.364300	2.3700	-1.250%	15,946	-44.304%
2025-10-27	2.4000	2.4700	2.360000	2.4000	-0.415%	67,347	-45.000%
2025-10-24	2.3300	2.5200	2.330000	2.4100	+7.589%	139,607	-45.228%
2025-10-23	2.2800	2.3400	2.200000	2.2400	-0.444%	27,321	-41.071%
2025-10-22	2.2800	2.3300	2.250000	2.2500	-4.255%	13,282	-41.333%
2025-10-21	2.3900	2.4273	2.310000	2.3500	-1.674%	15,454	-43.830%
2025-10-20	2.2500	2.4300	2.220800	2.3900	+7.658%	66,673	-44.770%
2025-10-17	2.2300	2.3300	2.121500	2.2200	-1.333%	54,434	-40.541%
2025-10-16	2.3100	2.3100	2.200000	2.2500	-3.846%	71,112	-41.333%
2025-10-15	2.2800	2.3400	2.200000	2.3400	+2.632%	56,510	-43.590%
2025-10-14	2.2800	2.3050	2.220000	2.2800	-0.437%	72,072	-42.105%
2025-10-13	2.2800	2.3199	2.164600	2.2900	-0.866%	87,154	-42.358%
2025-10-10	2.4500	2.4600	2.270000	2.3100	-4.545%	97,384	-42.857%
2025-10-09	2.4200	2.4500	2.400000	2.4200	-0.820%	54,188	-45.455%
2025-10-08	2.4200	2.4700	2.360000	2.4400	+1.245%	75,750	-45.902%
2025-10-07	2.4300	2.4500	2.343700	2.4100	-0.823%	92,202	-45.228%
2025-10-06	2.3700	2.4700	2.370000	2.4300	+0.830%	135,064	-45.679%
2025-10-03	2.4000	2.4100	2.300000	2.4100	+2.991%	197,330	-45.228%
2025-10-02	2.0000	2.3700	2.000000	2.3400	+17.000%	334,960	-43.590%
2025-10-01	2.0600	2.1329	1.970000	2.0000	-1.961%	238,709	-34.000%
2025-09-30	2.1300	2.2205	2.035000	2.0400	-4.673%	148,743	-35.294%
2025-09-29	2.2600	2.2600	2.120000	2.1400	-6.140%	215,361	-38.318%
2025-09-26	2.2400	2.3194	2.240000	2.2800	+2.242%	65,721	-42.105%
2025-09-25	2.3500	2.3725	2.140000	2.2300	-5.508%	254,911	-40.807%
2025-09-24	2.3900	2.3900	2.310000	2.3600	+2.609%	187,932	-44.068%
2025-09-23	2.4000	2.4500	2.300000	2.3000	-2.954%	195,783	-42.609%
2025-09-22	2.3700	2.4400	2.220000	2.3700	+1.282%	1,049,057	-44.304%
2025-09-19	2.3000	2.4200	2.300000	2.3400	+2.632%	193,569	-43.590%
2025-09-18	2.3700	2.3874	2.225200	2.2800	-3.472%	101,318	-42.105%
2025-09-17	2.4690	2.4880	2.362000	2.3620	-3.984%	23,667	-44.115%
2025-09-16	2.4300	2.4999	2.416200	2.4600	+1.235%	12,374	-46.341%
2025-09-15	2.5000	2.5690	2.380000	2.4300	-2.800%	47,961	-45.679%
2025-09-12	2.4200	2.5100	2.420000	2.5000	+0.806%	29,161	-47.200%
2025-09-11	2.4100	2.4800	2.380100	2.4800	+2.905%	52,056	-46.774%
2025-09-10	2.3900	2.4440	2.390000	2.4100	+0.417%	16,148	-45.228%
2025-09-09	2.4700	2.5226	2.350000	2.4000	-1.437%	54,994	-45.000%
2025-09-08	2.4100	2.4700	2.400000	2.4350	+0.912%	16,638	-45.791%
2025-09-05	2.4000	2.4529	2.390000	2.4130	+0.836%	13,789	-45.296%
2025-09-04	2.4200	2.4600	2.390000	2.3930	+0.126%	23,659	-44.839%
2025-09-03	2.3900	2.4500	2.390000	2.3900	0.000%	36,181	-44.770%
2025-09-02	2.4600	2.4600	2.390000	2.3900	-2.846%	46,719	-44.770%
2025-08-29	2.4974	2.5000	2.440000	2.4600	-0.806%	12,574	-46.341%
2025-08-28	2.5100	2.5124	2.470000	2.4800	-0.382%	57,025	-46.774%
2025-08-27	2.4500	2.5299	2.440000	2.4895	-0.020%	38,717	-46.977%
2025-08-26	2.4900	2.5100	2.470000	2.4900	+0.403%	31,924	-46.988%
2025-08-25	2.5100	2.6200	2.440000	2.4800	-1.704%	155,564	-46.774%
2025-08-22	2.4400	2.5700	2.440000	2.5230	+2.980%	44,068	-47.681%
2025-08-21	2.4200	2.4693	2.370100	2.4500	+1.428%	9,892	-46.122%
2025-08-20	2.4700	2.5699	2.400000	2.4155	-2.992%	44,086	-45.353%
2025-08-19	2.5200	2.5800	2.430000	2.4900	-1.969%	29,497	-46.988%
2025-08-18	2.4800	2.5593	2.440000	2.5400	+1.600%	73,582	-48.031%
2025-08-15	2.5100	2.5751	2.500000	2.5000	0.000%	24,648	-47.200%
2025-08-14	2.5200	2.6345	2.500000	2.5000	-1.575%	28,789	-47.200%
2025-08-13	2.5000	2.5500	2.430000	2.5400	+2.834%	48,676	-48.031%
2025-08-12	2.4300	2.4800	2.390100	2.4700	+2.917%	71,195	-46.559%
2025-08-11	2.4200	2.4350	2.365300	2.4000	-0.826%	62,161	-45.000%
2025-08-08	2.4000	2.4400	2.350200	2.4200	+0.624%	75,552	-45.455%
2025-08-07	2.4500	2.4700	2.360000	2.4050	-1.029%	66,896	-45.114%
2025-08-06	2.5000	2.5000	2.410000	2.4300	-0.410%	69,406	-45.679%
2025-08-05	2.4500	2.4700	2.424900	2.4400	0.000%	58,031	-45.902%
2025-08-04	2.4500	2.4500	2.375000	2.4400	+0.412%	120,145	-45.902%
2025-08-01	2.4400	2.4941	2.360000	2.4300	+1.674%	48,493	-45.679%
2025-07-31	2.4200	2.5054	2.370000	2.3900	-1.240%	114,378	-44.770%
2025-07-30	2.4300	2.5428	2.420000	2.4200	+5.217%	156,316	-45.455%
2025-07-29	2.6300	2.6500	2.220000	2.3000	-14.179%	1,744,495	-42.609%
2025-07-28	2.7800	2.7899	2.650000	2.6800	-1.832%	31,354	-50.746%
2025-07-25	2.7100	2.7900	2.690500	2.7300	+1.111%	39,477	-51.648%
2025-07-24	2.6300	2.7400	2.630000	2.7000	+1.695%	19,209	-51.111%
2025-07-23	2.7400	2.8300	2.650000	2.6550	-3.455%	77,069	-50.282%
2025-07-22	2.8300	2.8390	2.710000	2.7500	-0.722%	26,223	-52.000%
2025-07-21	2.8500	2.8572	2.700000	2.7700	+0.362%	55,797	-52.347%
2025-07-18	2.8600	2.8974	2.760000	2.7600	-3.497%	66,357	-52.174%
2025-07-17	2.9300	2.9700	2.860000	2.8600	-3.704%	75,657	-53.846%
2025-07-16	2.9600	3.0344	2.880000	2.9700	-0.868%	91,706	-55.556%
2025-07-15	2.9700	3.0000	2.964400	2.9960	-1.447%	31,658	-55.941%
2025-07-14	2.9800	3.1100	2.960000	3.0400	+0.330%	79,786	-56.579%
2025-07-11	2.9000	3.0300	2.890000	3.0300	+4.483%	53,605	-56.436%
2025-07-10	2.8300	2.9000	2.830000	2.9000	+0.346%	32,726	-54.483%
2025-07-09	2.9000	2.9542	2.864200	2.8900	-0.345%	31,385	-54.325%
2025-07-08	2.9600	2.9657	2.856737	2.9000	-2.027%	33,609	-54.483%
2025-07-07	2.9700	2.9900	2.910000	2.9600	-1.333%	25,739	-55.405%
2025-07-03	3.0100	3.0176	2.960000	3.0000	+0.503%	14,701	-56.000%
2025-07-02	2.8900	3.0300	2.890000	2.9850	+2.577%	109,379	-55.779%
2025-07-01	3.0400	3.0400	2.840000	2.9100	-3.960%	56,297	-54.639%
2025-06-30	2.8500	3.0300	2.840000	3.0300	+6.503%	133,915	-56.436%
2025-06-27	2.9500	2.9800	2.750000	2.8450	-3.885%	107,054	-53.603%
2025-06-26	2.7400	3.1500	2.720200	2.9600	+20.081%	348,111	-55.405%
2025-06-25	2.5300	2.5528	2.450000	2.4650	-3.333%	38,709	-46.450%
2025-06-24	2.5100	2.5800	2.510000	2.5500	+3.239%	81,575	-48.235%
2025-06-23	2.5000	2.5799	2.400000	2.4700	+0.816%	121,688	-46.559%
2025-06-20	2.5900	2.5900	2.450000	2.4500	-6.130%	66,388	-46.122%
2025-06-18	2.7200	2.7208	2.550100	2.6100	-3.333%	80,140	-49.425%
2025-06-17	2.4500	2.7000	2.450000	2.7000	+11.570%	150,650	-51.111%
2025-06-16	2.4100	2.5100	2.382800	2.4200	-1.224%	137,564	-45.455%
2025-06-13	2.6800	2.6800	2.410000	2.4500	-9.926%	175,756	-46.122%
2025-06-12	2.7500	2.7968	2.690000	2.7200	-0.366%	25,933	-51.471%
2025-06-11	2.6500	2.7767	2.630100	2.7300	+5.000%	114,876	-51.648%
2025-06-10	2.6600	2.6914	2.600000	2.6000	0.000%	62,823	-49.231%
2025-06-09	2.8500	2.9000	2.600000	2.6000	-7.473%	256,728	-49.231%
2025-06-06	2.8700	2.9237	2.800000	2.8100	+0.357%	53,725	-53.025%
2025-06-05	2.9100	2.9100	2.740000	2.8000	-2.946%	62,380	-52.857%
2025-06-04	2.8500	2.9384	2.831300	2.8850	+0.874%	26,452	-54.246%
2025-06-03	2.9400	2.9409	2.850000	2.8600	-2.774%	52,139	-53.846%
2025-06-02	2.9800	2.9800	2.920000	2.9416	-1.289%	26,586	-55.126%
2025-05-30	2.9700	3.0000	2.933900	2.9800	+0.337%	58,183	-55.705%
2025-05-29	3.0000	3.0200	2.920000	2.9700	+0.257%	49,358	-55.556%
2025-05-28	3.0000	3.0000	2.930000	2.9624	-0.923%	48,924	-55.442%
2025-05-27	3.0400	3.0978	2.963864	2.9900	-2.288%	89,092	-55.853%
2025-05-23	3.1000	3.1736	2.916900	3.0600	-0.649%	68,006	-56.863%
2025-05-22	2.8500	3.2423	2.850000	3.0800	+8.834%	151,926	-57.143%
2025-05-21	2.9700	2.9800	2.830000	2.8300	-4.068%	86,532	-53.357%
2025-05-20	3.1300	3.1700	2.830000	2.9500	-7.233%	154,223	-55.254%
2025-05-19	3.1300	3.3181	3.100000	3.1800	+2.251%	97,998	-58.491%
2025-05-16	3.2800	3.3000	2.950000	3.1100	-5.327%	31,219	-57.556%
2025-05-15	3.2800	3.3998	3.250000	3.2850	-0.455%	22,128	-59.817%
2025-05-14	3.4400	3.4459	3.270000	3.3000	-4.624%	91,328	-60.000%
2025-05-13	3.3300	3.5600	3.320000	3.4600	+5.649%	69,571	-61.850%
2025-05-12	3.3600	3.7000	3.210000	3.2750	-0.456%	197,255	-59.695%
2025-05-09	3.2700	3.3400	3.220000	3.2900	-0.604%	21,428	-59.878%
2025-05-08	3.2000	3.4000	3.150000	3.3100	+5.414%	35,284	-60.121%
2025-05-07	3.2800	3.3400	3.140000	3.1400	-5.706%	12,282	-57.962%
2025-05-06	3.2800	3.3800	3.210000	3.3300	+0.301%	19,557	-60.360%
2025-05-05	3.0000	3.4500	3.000000	3.3200	+9.934%	276,912	-60.241%
2025-05-02	3.0500	3.1114	3.020000	3.0200	-0.330%	20,641	-56.291%
2025-05-01	3.0800	3.1437	3.030000	3.0300	-1.942%	7,082	-56.436%
2025-04-30	3.0800	3.1491	3.007300	3.0900	0.000%	7,679	-57.282%
2025-04-29	2.9100	3.1499	2.910000	3.0900	-2.215%	18,621	-57.282%
2025-04-28	3.0000	3.2100	2.898000	3.1600	+3.268%	79,770	-58.228%
2025-04-25	3.0900	3.1800	3.040000	3.0600	-1.608%	31,473	-56.863%
2025-04-24	3.1500	3.1500	3.047000	3.1100	-0.639%	13,054	-57.556%
2025-04-23	2.9400	3.1922	2.850000	3.1300	+10.018%	53,561	-57.827%
2025-04-22	2.9100	2.9500	2.800000	2.8450	-1.215%	55,530	-53.603%
2025-04-21	3.0400	3.0900	2.769700	2.8800	-6.317%	54,899	-54.167%
2025-04-17	3.0300	3.1150	2.970200	3.0742	+1.459%	23,013	-57.062%
2025-04-16	2.9800	3.1500	2.980000	3.0300	-1.623%	50,291	-56.436%
2025-04-15	2.9800	3.1899	2.980000	3.0800	-0.965%	49,612	-57.143%
2025-04-14	2.9800	3.2150	2.900000	3.1100	+6.873%	60,557	-57.556%
2025-04-11	2.8800	3.0300	2.790000	2.9100	+1.748%	32,047	-54.639%
2025-04-10	2.6600	2.9523	2.660000	2.8600	+7.925%	58,778	-53.846%
2025-04-09	2.3400	2.8100	2.200600	2.6500	+12.241%	123,680	-50.189%
2025-04-08	2.6000	2.7045	2.320000	2.3610	-5.560%	57,142	-44.091%
2025-04-07	2.7200	2.7800	2.160000	2.5000	-12.281%	146,146	-47.200%
2025-04-04	2.9200	2.9400	2.677100	2.8500	-2.062%	66,715	-53.684%
2025-04-03	3.0000	3.0500	2.900000	2.9100	-5.977%	50,580	-54.639%
2025-04-02	3.0700	3.1156	3.030100	3.0950	+1.809%	14,699	-57.351%
2025-04-01	3.1300	3.1799	3.030000	3.0400	-2.251%	24,981	-56.579%
2025-03-31	3.1300	3.1980	3.110000	3.1100	-1.582%	23,489	-57.556%
2025-03-28	3.1500	3.2700	3.150000	3.1600	-2.769%	28,861	-58.228%
2025-03-27	3.1700	3.2816	3.160000	3.2500	+2.491%	9,681	-59.385%
2025-03-26	3.2600	3.2687	3.150000	3.1710	-3.909%	30,644	-58.373%
2025-03-25	3.4600	3.4900	3.120500	3.3000	-8.587%	42,459	-60.000%
2025-03-24	2.9000	3.6100	2.900000	3.6100	+25.784%	188,693	-63.435%
2025-03-21	3.1500	3.1500	2.800100	2.8700	-9.890%	56,450	-54.007%
2025-03-20	3.2900	3.3000	3.180000	3.1850	-1.698%	26,667	-58.556%
2025-03-19	3.3500	3.3500	3.160000	3.2400	-2.410%	39,278	-59.259%
2025-03-18	3.3600	3.3750	3.260000	3.3200	-0.747%	42,053	-60.241%
2025-03-17	3.2800	3.4150	3.240000	3.3450	+2.607%	36,468	-60.538%
2025-03-14	3.2400	3.3300	3.230000	3.2600	+3.492%	35,688	-59.509%
2025-03-13	3.2600	3.3999	3.150000	3.1500	-3.433%	31,189	-58.095%
2025-03-12	3.2600	3.4000	3.208800	3.2620	-0.336%	12,410	-59.534%
2025-03-11	3.2600	3.4498	3.200500	3.2730	-0.818%	58,608	-59.670%
2025-03-10	3.3500	3.4000	3.160000	3.3000	-5.172%	62,516	-60.000%
2025-03-07	3.1800	3.5000	3.150000	3.4800	+10.476%	40,040	-62.069%
2025-03-06	3.2300	3.3100	3.150000	3.1500	-3.077%	33,511	-58.095%
2025-03-05	3.3500	3.3705	3.200000	3.2500	-0.915%	38,252	-59.385%
2025-03-04	3.3800	3.3900	3.250000	3.2800	-3.529%	22,608	-59.756%
2025-03-03	3.6200	3.6490	3.280000	3.4000	-4.494%	113,729	-61.176%
2025-02-28	3.4100	3.7900	3.310000	3.5600	+4.399%	99,558	-62.921%
2025-02-27	3.5100	3.5474	3.381200	3.4100	-2.292%	33,152	-61.290%
2025-02-26	3.3300	3.5800	3.330000	3.4900	+4.805%	35,558	-62.178%
2025-02-25	3.3600	3.4728	3.270000	3.3300	-0.597%	61,337	-60.360%
2025-02-24	3.4900	3.5899	3.310000	3.3500	-2.927%	74,562	-60.597%
2025-02-21	3.5900	3.5900	3.350000	3.4510	-6.730%	68,711	-61.750%
2025-02-20	3.3500	3.7000	3.250000	3.7000	+13.150%	129,024	-64.324%
2025-02-19	3.2000	3.2900	3.175700	3.2700	+3.155%	69,469	-59.633%
2025-02-18	3.1500	3.2400	3.150000	3.1700	+2.192%	42,569	-58.360%
2025-02-14	3.1800	3.2400	2.860000	3.1020	-2.453%	47,904	-57.447%
2025-02-13	3.2700	3.2999	3.070000	3.1800	-0.563%	39,683	-58.491%
2025-02-12	3.2000	3.3000	3.170800	3.1980	-0.991%	28,304	-58.724%
2025-02-11	3.2000	3.2300	3.055000	3.2300	+2.703%	20,583	-59.133%
2025-02-10	3.1800	3.3086	3.110800	3.1450	+1.452%	20,508	-58.029%
2025-02-07	3.3300	3.4200	3.100000	3.1000	-5.775%	33,054	-57.419%
2025-02-06	3.1200	3.2900	3.030000	3.2900	+11.149%	25,180	-59.878%
2025-02-05	3.0500	3.1300	2.960000	2.9600	-2.310%	25,496	-55.405%
2025-02-04	3.1600	3.1600	2.930000	3.0300	-0.656%	25,667	-56.436%
2025-02-03	3.2200	3.2200	3.030000	3.0500	-4.981%	30,310	-56.721%
2025-01-31	3.3100	3.3700	2.990000	3.2099	+2.553%	51,546	-58.877%
2025-01-30	3.3400	3.3822	3.020000	3.1300	-4.863%	31,870	-57.827%
2025-01-29	3.4100	3.4300	3.200000	3.2900	-1.791%	23,753	-59.878%
2025-01-28	3.5100	3.5100	3.160000	3.3500	-4.827%	46,082	-60.597%
2025-01-27	3.5200	3.5300	3.420000	3.5199	-2.225%	47,361	-62.499%
2025-01-24	3.6900	3.7190	3.570000	3.6000	+0.200%	18,811	-63.333%
2025-01-23	3.5700	3.7245	3.532400	3.5928	+0.921%	24,617	-63.260%
2025-01-22	3.7000	3.7800	3.560000	3.5600	-1.657%	34,437	-62.921%
2025-01-21	3.7000	3.7491	3.558000	3.6200	-1.969%	56,929	-63.536%
2025-01-17	3.8000	3.8000	3.640000	3.6927	-1.357%	30,079	-64.254%

.dark-mode .s211n2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s211n2{ color: #333333; background-color: white; border: 2px solid #333333; }MRTMarti Technologies, Inc.stock NYSEAMERICAN

MRT
Marti Technologies, Inc.
stock NYSEAMERICAN