Advertisement
U.S. markets open in 1 hour 11 minutes

Marti Technologies, Inc. (MRT)

NYSE American - Nasdaq Real Time Price. Currency in USD
0.7303-0.0367 (-4.78%)
At close: 03:58PM EDT
0.7100 -0.02 (-2.78%)
Pre-Market: 08:00AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20240.75000.77000.72000.73000.730073,700
Mar 26, 20240.75100.78300.75100.76700.767024,000
Mar 25, 20240.80500.80500.75100.76200.762064,200
Mar 22, 20240.82000.82900.77300.78500.785027,500
Mar 21, 20240.79900.80100.77000.80100.801018,300
Mar 20, 20240.77400.78500.77400.78000.780040,000
Mar 19, 20240.80400.82000.76000.76200.762087,100
Mar 18, 20240.83500.83900.80000.80000.800026,200
Mar 15, 20240.82000.82000.79000.80400.804035,100
Mar 14, 20240.80000.83000.79300.82000.820043,800
Mar 13, 20240.83000.85000.80100.81100.811085,700
Mar 12, 20240.84900.85000.80100.82000.8200141,600
Mar 11, 20240.77000.85500.77000.84200.8420119,500
Mar 08, 20240.81000.81000.77000.77000.770055,100
Mar 07, 20240.81200.82000.79000.81000.810033,900
Mar 06, 20240.80000.83400.77700.81200.812037,500
Mar 05, 20240.83200.86500.80500.80500.805049,400
Mar 04, 20240.89100.89100.82700.84200.842078,000
Mar 01, 20240.87900.88000.85000.87500.875038,800
Feb 29, 20240.83100.87500.82200.85400.854056,200
Feb 28, 20240.85100.85100.81000.83000.830047,800
Feb 27, 20240.86800.89000.82100.83000.830067,100
Feb 26, 20240.86900.88800.83500.86000.860028,700
Feb 23, 20240.90000.90000.85100.86500.865042,900
Feb 22, 20240.92000.92000.87000.87000.870069,000
Feb 21, 20240.89500.89500.84400.87500.875058,600
Feb 20, 20240.89900.94900.85100.89500.895091,900
Feb 16, 20240.87000.95000.86000.91000.9100246,300
Feb 15, 20240.84900.90000.82000.85900.8590133,200
Feb 14, 20240.80000.87000.78800.82000.8200189,300
Feb 13, 20240.75000.78500.75000.77000.770094,900
Feb 12, 20240.78500.78500.74700.75000.750027,800
Feb 09, 20240.73200.76500.72400.76000.760024,500
Feb 08, 20240.76300.77000.73000.73300.733030,800
Feb 07, 20240.79000.79000.75000.75000.750065,200
Feb 06, 20240.75000.76600.73800.74000.740037,500
Feb 05, 20240.80500.80500.73000.75900.7590152,700
Feb 02, 20240.84300.84300.77100.82000.820078,400
Feb 01, 20240.85300.87000.81600.84500.845055,200
Jan 31, 20240.86900.86900.75000.81000.810078,100
Jan 30, 20240.86900.87000.83000.84200.842019,500
Jan 29, 20240.89000.90000.85200.85500.855059,000
Jan 26, 20240.76900.89500.75000.87000.8700242,900
Jan 25, 20240.83600.83600.76100.76100.761090,300
Jan 24, 20240.89900.89900.80200.81000.810067,000
Jan 23, 20240.87500.89000.85000.86400.864086,700
Jan 22, 20240.90400.90600.86000.86000.8600118,400
Jan 19, 20240.88800.93100.86100.89300.8930219,600
Jan 18, 20240.86100.88000.80000.88000.8800241,700
Jan 17, 20240.82000.88000.80000.86000.8600468,900
Jan 16, 20240.84000.90000.79000.84500.8450657,800
Jan 12, 20240.74000.85700.70000.85600.8560747,100
Jan 11, 20240.79000.80000.69000.71000.71001,112,000
Jan 10, 20240.66100.66900.63300.65200.65202,202,300
Jan 09, 20240.65000.68000.62900.65100.651075,900
Jan 08, 20240.63900.66900.62000.62700.627070,300
Jan 05, 20240.65300.67000.62900.63000.630037,700
Jan 04, 20240.66000.68000.64300.65600.656047,700
Jan 03, 20240.63100.66500.63100.66000.660025,000
Jan 02, 20240.66000.69700.63400.65900.659065,800
Dec 29, 20230.63000.69800.60400.65000.6500316,100
Dec 28, 20230.58000.64000.55600.62000.6200140,100
Dec 27, 20230.53000.57100.53000.56800.568084,300
Dec 26, 20230.55700.58200.53000.53100.5310129,900
Dec 22, 20230.61400.62400.55000.55100.5510121,000
Dec 21, 20230.53000.61500.53000.60900.6090234,500
Dec 20, 20230.53000.54300.51100.51600.5160111,800
Dec 19, 20230.50300.54400.50300.52500.525087,000
Dec 18, 20230.54400.57900.44000.49000.4900559,100
Dec 15, 20230.58200.59500.55000.55500.555070,800
Dec 14, 20230.58500.59900.55600.56600.566060,500
Dec 13, 20230.63100.63100.54000.56200.5620123,700
Dec 12, 20230.62000.63500.57000.58600.5860108,600
Dec 11, 20230.64600.65000.59100.59500.595045,900
Dec 08, 20230.68700.68700.63200.64800.648049,500
Dec 07, 20230.67500.70000.66100.67000.670033,700
Dec 06, 20230.69500.71700.66100.68000.680053,400
Dec 05, 20230.71000.71600.65500.71600.7160116,600
Dec 04, 20230.72700.73000.69000.71800.718066,700
Dec 01, 20230.66000.72700.65000.72700.7270217,900
Nov 30, 20230.67900.68000.61000.65200.652080,900
Nov 29, 20230.64900.66700.61500.65700.6570106,300
Nov 28, 20230.65000.65200.58600.63000.630086,100
Nov 27, 20230.70800.70800.65500.65500.655061,500
Nov 24, 20230.71000.71000.67500.68700.687051,600
Nov 22, 20230.61300.71500.61300.68500.6850163,000
Nov 21, 20230.59500.64000.59500.62000.620069,900
Nov 20, 20230.55200.62500.55200.61400.6140189,300
Nov 17, 20230.50000.54800.49500.54100.541099,600
Nov 16, 20230.47500.49500.47500.49000.490054,800
Nov 15, 20230.50000.50000.47500.48000.480064,500
Nov 14, 20230.50900.51000.47200.49000.4900188,700
Nov 13, 20230.48500.49900.46600.47200.472071,600
Nov 10, 20230.52000.52000.48100.48500.485083,000
Nov 09, 20230.50600.53000.46400.51100.5110131,200
Nov 08, 20230.50900.53000.50900.51100.511045,900
Nov 07, 20230.53800.53800.50000.50600.506076,700
Nov 06, 20230.53800.53800.52000.52300.523037,600
Nov 03, 20230.51900.53000.51300.52000.520033,300
Nov 02, 20230.52900.52900.51000.51000.510030,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...