Marti Technologies Inc. (MRT) Historical Stock Data
1.82 ↑0.06 (3.41%)
As of May 17, 2024, 12:54pm EST.
Historical Data
In the past 30 trading days, MRT is up 2.08% a day on average. There have been 17 days where Marti Technologies Inc. closed green and 13 days where MRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.77 | 1.82 | ↑$0.05 (2.82%) | 1.76 | 1.85 | 69.55K |
| 2024-05-16 | 1.82 | 1.76 | ↓$0.06 (-3.30%) | 1.75 | 1.87 | 151.43K |
| 2024-05-15 | 1.74 | 1.82 | ↑$0.08 (4.60%) | 1.71 | 1.89 | 273.02K |
| 2024-05-14 | 1.73 | 1.68 | ↓$0.05 (-2.89%) | 1.63 | 1.78 | 161.39K |
| 2024-05-10 | 1.67 | 1.64 | ↓$0.03 (-1.80%) | 1.60 | 1.74 | 144.11K |
| 2024-05-09 | 1.75 | 1.70 | ↓$0.05 (-2.86%) | 1.69 | 1.77 | 122.67K |
| 2024-05-08 | 1.74 | 1.75 | ↑$0.01 (0.57%) | 1.67 | 1.77 | 109.69K |
| 2024-05-06 | 1.59 | 1.66 | ↑$0.07 (4.40%) | 1.59 | 1.68 | 90.61K |
| 2024-05-03 | 1.70 | 1.64 | ↓$0.06 (-3.53%) | 1.57 | 1.74 | 156.75K |
| 2024-04-30 | 1.56 | 1.53 | ↓$0.03 (-2.05%) | 1.50 | 1.64 | 136.76K |
| 2024-04-26 | 1.41 | 1.50 | ↑$0.09 (6.38%) | 1.40 | 1.59 | 167.08K |
| 2024-04-25 | 1.56 | 1.43 | ↓$0.13 (-8.33%) | 1.39 | 1.60 | 291.80K |
| 2024-04-24 | 1.38 | 1.53 | ↑$0.15 (10.87%) | 1.38 | 1.59 | 165.93K |
| 2024-04-23 | 1.75 | 1.43 | ↓$0.32 (-18.29%) | 1.40 | 1.76 | 344.47K |
| 2024-04-19 | 1.58 | 1.80 | ↑$0.22 (13.92%) | 1.58 | 2.03 | 1.37M |
| 2024-04-18 | 1.46 | 1.55 | ↑$0.09 (6.16%) | 1.42 | 1.60 | 182.22K |
| 2024-04-16 | 1.30 | 1.46 | ↑$0.16 (12.31%) | 1.26 | 1.48 | 439.04K |
| 2024-04-12 | 1.42 | 1.33 | ↓$0.09 (-6.34%) | 1.33 | 1.42 | 149.84K |
| 2024-04-11 | 1.32 | 1.39 | ↑$0.07 (5.30%) | 1.32 | 1.43 | 345.19K |
| 2024-04-10 | 1.27 | 1.32 | ↑$0.05 (3.94%) | 1.08 | 1.34 | 337.71K |
| 2024-04-09 | 1.56 | 1.32 | ↓$0.24 (-15.38%) | 1.12 | 1.64 | 1.30M |
| 2024-04-08 | 1.13 | 1.45 | ↑$0.32 (28.32%) | 1.10 | 1.64 | 4.02M |
| 2024-04-05 | 0.89 | 1.09 | ↑$0.20 (22.47%) | 0.85 | 1.09 | 687.58K |
| 2024-04-04 | 0.90 | 0.85 | ↓$0.05 (-5.52%) | 0.83 | 0.90 | 68.43K |
| 2024-04-03 | 0.85 | 0.86 | ↑$0.01 (0.62%) | 0.83 | 0.93 | 118.98K |
| 2024-04-02 | 0.84 | 0.85 | ↑$0.01 (1.31%) | 0.82 | 0.92 | 102.13K |
| 2024-04-01 | 0.84 | 0.82 | ↓$0.02 (-2.41%) | 0.81 | 0.85 | 159.39K |
| 2024-03-28 | 0.73 | 0.82 | ↑$0.09 (11.75%) | 0.71 | 0.83 | 86.31K |
| 2024-03-27 | 0.75 | 0.73 | ↓$0.02 (-2.63%) | 0.72 | 0.77 | 73.62K |
| 2024-03-26 | 0.75 | 0.77 | ↑$0.02 (2.10%) | 0.75 | 0.78 | 23.77K |
Create an account or log in to view more rows.
$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
$MRT bear trap