Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE American - Delayed Quote USD

Marti Technologies, Inc. (MRT)

Compare
3.0742
+0.0442
+(1.46%)
At close: April 17 at 3:56:30 PM EDT
3.0700
-0.00
(-0.14%)
After hours: April 17 at 7:04:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253.03003.11502.97003.07403.074023,000
Apr 16, 20252.98003.15002.98003.03003.030050,200
Apr 15, 20252.98003.19002.98003.08003.080049,600
Apr 14, 20252.98003.21502.90003.11003.110060,500
Apr 11, 20252.88003.03002.79002.91002.910032,000
Apr 10, 20252.66002.95202.66002.86002.860058,800
Apr 9, 20252.34002.81002.20102.65002.6500123,500
Apr 8, 20252.60002.70502.32002.36102.361057,100
Apr 7, 20252.72002.78002.16002.50002.5000145,700
Apr 4, 20252.92002.94002.67702.85002.850066,700
Apr 3, 20253.00003.05002.90002.91002.910050,400
Apr 2, 20253.07003.11603.03003.09503.095014,700
Apr 1, 20253.13003.18003.03003.04003.040024,900
Mar 31, 20253.13003.19803.11003.11003.110023,500
Mar 28, 20253.15003.27003.15003.16003.160028,900
Mar 27, 20253.17003.28203.16003.25003.25009,600
Mar 26, 20253.26003.26903.15003.17103.171030,600
Mar 25, 20253.46003.49003.12103.30003.300042,300
Mar 24, 20252.90003.61002.90003.61003.6100188,700
Mar 21, 20253.15003.15002.80002.87002.870056,500
Mar 20, 20253.29003.30003.18003.18503.185026,700
Mar 19, 20253.35003.35003.16003.24003.240039,200
Mar 18, 20253.36003.37503.26003.32003.320042,000
Mar 17, 20253.28003.41503.24003.34503.345036,300
Mar 14, 20253.24003.33003.23003.26003.260035,500
Mar 13, 20253.26003.40003.15003.15003.150031,200
Mar 12, 20253.26003.40003.20903.26203.262012,400
Mar 11, 20253.26003.45003.20103.27303.273058,600
Mar 10, 20253.35003.40003.16003.30003.300062,500
Mar 7, 20253.18003.50003.15003.48003.480040,000
Mar 6, 20253.23003.31003.15003.15003.150033,400
Mar 5, 20253.35003.37103.20003.25003.250038,200
Mar 4, 20253.38003.39003.25003.28003.280022,600
Mar 3, 20253.62003.64903.28003.40003.4000113,700
Feb 28, 20253.41003.79003.31003.56003.560099,500
Feb 27, 20253.51003.54703.38103.41003.410033,100
Feb 26, 20253.33003.58003.33003.49003.490035,400
Feb 25, 20253.36003.47303.27003.33003.330061,300
Feb 24, 20253.49003.59003.31003.35003.350074,400
Feb 21, 20253.59003.59003.35003.45103.451068,700
Feb 20, 20253.35003.70003.25003.70003.7000129,000
Feb 19, 20253.20003.29003.17603.27003.270069,500
Feb 18, 20253.15003.24003.15003.17003.170042,500
Feb 14, 20253.18003.24002.86003.10203.102047,900
Feb 13, 20253.27003.30003.07003.18003.180039,600
Feb 12, 20253.20003.30003.17103.19803.198028,200
Feb 11, 20253.20003.23003.05503.23003.230020,300
Feb 10, 20253.18003.30903.11103.14503.145020,500
Feb 7, 20253.33003.42003.10003.10003.100033,100
Feb 6, 20253.12003.29003.03003.29003.290025,200
Feb 5, 20253.05003.13002.96002.96002.960025,400
Feb 4, 20253.16003.16002.93003.03003.030025,600
Feb 3, 20253.22003.22003.03003.05003.050030,400
Jan 31, 20253.31003.37002.99003.21003.210051,500
Jan 30, 20253.34003.38203.02003.13003.130031,900
Jan 29, 20253.41003.43003.20003.29003.290023,700
Jan 28, 20253.51003.51003.16003.35003.350046,000
Jan 27, 20253.52003.53003.42003.52003.520047,400
Jan 24, 20253.69003.71903.57003.60003.600018,500
Jan 23, 20253.57003.72503.53203.59303.593024,600
Jan 22, 20253.70003.78003.56003.56003.560034,400
Jan 21, 20253.70003.74903.55803.62003.620056,700
Jan 17, 20253.80003.80003.64003.69303.693029,900
Jan 16, 20253.75003.89003.70003.74403.744056,000
Jan 15, 20253.60003.73003.50003.69003.6900142,000
Jan 14, 20253.50003.55403.48003.49003.490045,400
Jan 13, 20253.51003.54003.43103.45003.450035,700
Jan 10, 20253.63003.63003.42003.54003.540056,600
Jan 8, 20253.38003.65803.38003.51003.510087,400
Jan 7, 20253.45003.49103.36003.44003.440033,200
Jan 6, 20253.55003.64503.36003.52003.520099,400
Jan 3, 20253.40003.55003.35603.48303.483068,900
Jan 2, 20253.40003.47003.30003.36003.360037,900
Dec 31, 20243.29003.44903.26003.39003.390035,600
Dec 30, 20243.34003.38003.11003.17303.173086,600
Dec 27, 20243.39003.47003.26003.39003.390033,000
Dec 26, 20243.40003.50003.30103.37003.370082,000
Dec 24, 20243.40003.48903.12003.36003.360060,000
Dec 23, 20243.22003.49003.15003.40003.4000115,600
Dec 20, 20243.09003.09102.83002.96002.960056,100
Dec 19, 20242.98003.15002.90002.95902.959040,900
Dec 18, 20243.22003.25002.94002.96002.960073,400
Dec 17, 20242.76003.27002.76003.20003.200082,400
Dec 16, 20243.05003.09002.77002.78002.780076,600
Dec 13, 20243.05003.12003.00003.01003.010073,700
Dec 12, 20243.03003.11503.00003.09003.090031,200
Dec 11, 20243.12003.19803.00003.00003.000048,300
Dec 10, 20243.15003.24003.08003.15003.150053,300
Dec 9, 20243.32003.37503.05003.18003.180099,800
Dec 6, 20243.32003.40003.27003.33003.330048,600
Dec 5, 20243.31003.40003.25003.33103.331057,300
Dec 4, 20243.40003.46703.00003.24003.240079,600
Dec 3, 20243.16003.55003.12003.41003.4100355,900
Dec 2, 20243.38003.38002.96003.18003.1800587,800
Nov 29, 20242.61003.55002.58003.42003.4200821,700
Nov 27, 20242.43002.58502.35802.53002.5300204,600
Nov 26, 20242.15002.47002.10002.43002.4300256,400
Nov 25, 20242.10002.13502.02002.13002.1300274,400
Nov 22, 20242.00002.10002.00002.08002.0800356,500
Nov 21, 20241.98001.98001.94001.94001.940020,500
Nov 20, 20241.95001.97501.90001.93001.930036,200
Nov 19, 20241.92001.97001.88301.97001.970030,300
Nov 18, 20242.00002.00001.95001.97001.970029,600
Nov 15, 20242.00002.00001.95001.99001.990025,200
Nov 14, 20242.04002.04001.96001.99001.990018,400
Nov 13, 20241.94002.00001.94002.00002.000022,600
Nov 12, 20242.01002.06001.92001.92001.920076,800
Nov 11, 20242.02002.04001.99002.03002.030059,700
Nov 8, 20242.02002.08001.99002.02002.0200116,600
Nov 7, 20242.01002.08001.97302.02002.020054,700
Nov 6, 20241.98002.02001.81301.96001.960067,600
Nov 5, 20242.06002.07001.97002.02002.020059,400
Nov 4, 20242.10002.17002.01002.04002.0400113,700
Nov 1, 20241.99002.10001.99002.10002.1000180,100
Oct 31, 20242.07002.09001.93001.99001.990049,800
Oct 30, 20242.10002.10002.05002.09002.090044,400
Oct 29, 20242.01002.10002.01002.08002.080027,300
Oct 28, 20242.04002.10002.04002.10002.1000131,600
Oct 25, 20242.09002.09002.03002.07502.075017,100
Oct 24, 20242.07002.08002.01202.08002.080016,800
Oct 23, 20242.07002.09001.99002.07002.070039,000
Oct 22, 20242.04002.09102.01002.06002.060028,400
Oct 21, 20242.05002.05002.00002.03502.035036,100
Oct 18, 20242.05002.07002.02002.03502.035033,800
Oct 17, 20242.05002.07002.02002.07002.070016,100
Oct 16, 20242.10002.10002.02002.07002.070075,700
Oct 15, 20242.10002.10002.06002.10002.100021,400
Oct 14, 20242.07002.10002.04002.08002.080059,300
Oct 11, 20242.01002.07001.97002.07002.070029,500
Oct 10, 20242.04002.07002.01002.05002.050042,000
Oct 9, 20242.06002.06002.00002.00002.000017,200
Oct 8, 20242.05002.07002.00002.04002.040039,100
Oct 7, 20241.89002.12801.89002.01002.0100251,100
Oct 4, 20241.90001.90001.79001.88501.885058,400
Oct 3, 20241.80001.89701.76501.88001.880050,700
Oct 2, 20241.89001.92001.80001.86001.860099,600
Oct 1, 20241.99001.99001.90001.96001.960027,300
Sep 30, 20242.03002.05001.95801.98001.980036,900
Sep 27, 20242.10002.10001.90001.97001.970039,200
Sep 26, 20242.04002.08001.96002.06002.060029,200
Sep 25, 20241.92001.98001.85001.96901.969074,400
Sep 24, 20242.03002.03001.95001.98501.985022,400
Sep 23, 20242.00002.03901.97001.98001.980021,000
Sep 20, 20242.03002.04001.96002.01502.015031,700
Sep 19, 20242.08002.08002.00002.04302.043023,400
Sep 18, 20242.06002.10002.01002.01002.010036,700
Sep 17, 20242.02002.09001.96002.07902.079030,600
Sep 16, 20241.97002.04001.97002.00002.000050,500
Sep 13, 20242.08002.10001.90001.98001.980086,400
Sep 12, 20242.02002.11001.95001.98001.980047,800
Sep 11, 20241.93002.23001.93002.04002.0400122,500
Sep 10, 20241.95001.96001.86001.93001.930072,900
Sep 9, 20241.84001.98001.80001.97001.970079,500
Sep 6, 20242.02002.07001.82001.84001.8400179,300
Sep 5, 20242.12002.16502.02002.04002.0400112,500
Sep 4, 20242.21002.30002.12002.12002.1200129,800
Sep 3, 20242.24002.39002.21002.21002.2100145,400
Aug 30, 20242.22002.28002.21002.27002.270083,900
Aug 29, 20242.31002.42002.16102.20002.2000440,300
Aug 28, 20242.26002.58002.26002.52002.5200404,900
Aug 27, 20242.31002.40002.22002.22002.2200115,600
Aug 26, 20242.55002.55002.36002.36002.3600176,500
Aug 23, 20242.40002.55002.40002.51002.5100119,400
Aug 22, 20242.59002.63002.31002.38002.3800252,000
Aug 21, 20242.67002.73002.50002.53002.5300397,000
Aug 20, 20242.16002.62002.16002.51002.5100816,200
Aug 19, 20242.09002.18402.09002.16002.1600103,400
Aug 16, 20242.14002.25002.06002.09002.0900126,200
Aug 15, 20242.04002.19002.04002.13002.130069,600
Aug 14, 20242.19002.19002.03002.07002.0700149,200
Aug 13, 20242.08002.09001.95002.05002.0500179,200
Aug 12, 20242.15002.24001.84002.07002.0700313,800
Aug 9, 20242.11002.50002.05002.15002.1500637,500
Aug 8, 20241.66002.16001.63002.10002.1000755,400
Aug 7, 20241.52001.52001.44001.46501.465018,800
Aug 6, 20241.45001.48501.40001.48501.485028,300
Aug 5, 20241.39001.46001.32001.39501.395095,700
Aug 2, 20241.60001.60001.49001.54001.540049,200
Aug 1, 20241.64001.65001.59001.60001.600029,400
Jul 31, 20241.59001.62001.59001.61001.610023,000
Jul 30, 20241.66001.66001.55001.59001.590047,000
Jul 29, 20241.69001.70001.63001.65001.650068,500
Jul 26, 20241.69001.71301.69001.70001.700023,900
Jul 25, 20241.70001.71801.68001.71001.710063,800
Jul 24, 20241.70001.75001.68001.69001.690063,100
Jul 23, 20241.72001.76701.68001.72001.720072,500
Jul 22, 20241.68001.78001.67001.72301.723090,600
Jul 19, 20241.77001.79001.60001.72001.7200209,700
Jul 18, 20241.87001.89001.65001.75001.75001,319,500
Jul 17, 20241.66001.70001.64001.65001.650076,900
Jul 16, 20241.67001.67001.63001.63001.630028,500
Jul 15, 20241.61001.66501.61001.64501.645065,100
Jul 12, 20241.66001.70001.63001.64001.640073,500
Jul 11, 20241.70001.71901.66001.68501.685022,100
Jul 10, 20241.71001.71001.66001.66001.660024,400
Jul 9, 20241.69001.70001.67001.70001.700011,200
Jul 8, 20241.70001.70001.66001.68001.680018,300
Jul 5, 20241.66001.70001.65001.69001.690040,600
Jul 3, 20241.63001.69701.62001.65001.650016,900
Jul 2, 20241.57001.68001.57001.64001.640030,200
Jul 1, 20241.69001.69001.60001.61001.610043,500
Jun 28, 20241.76001.76001.67201.68901.689027,100
Jun 27, 20241.70001.73601.69001.71001.710011,100
Jun 26, 20241.69001.70001.67001.68501.685016,100
Jun 25, 20241.73001.74901.65001.68001.680069,000
Jun 24, 20241.76001.79801.71001.72501.725021,800
Jun 21, 20241.70001.78001.70001.78001.780018,800
Jun 20, 20241.75001.77901.69001.73001.730027,700
Jun 18, 20241.78001.80001.75001.76001.760027,600
Jun 17, 20241.81001.84001.76001.78701.787067,300
Jun 14, 20241.80001.84001.73001.77001.770021,700
Jun 13, 20241.79001.98001.70001.79001.7900181,700
Jun 12, 20241.76001.85001.70001.81801.818087,100
Jun 11, 20241.68001.80001.66001.76001.760084,400
Jun 10, 20241.68001.71001.65001.66001.660028,500
Jun 7, 20241.75001.75001.68001.72001.720053,100
Jun 6, 20241.78001.85001.75001.75001.750062,800
Jun 5, 20241.70001.78701.70001.77001.770053,300
Jun 4, 20241.74001.75001.72001.72001.720060,900
Jun 3, 20241.76001.76001.69001.74001.740031,400
May 31, 20241.71001.75001.68001.72001.720038,100
May 30, 20241.64001.75001.64001.73001.730039,400
May 29, 20241.76001.76001.50001.65001.6500226,600
May 28, 20241.73001.80001.72001.75001.750092,800
May 24, 20241.76001.76001.67001.75001.750054,800
May 23, 20241.80001.82001.66001.70001.700081,200
May 22, 20241.84001.84901.80301.81001.810031,600
May 21, 20241.87001.87001.71001.85001.8500144,600
May 20, 20241.81001.85001.76001.79001.790096,800
May 17, 20241.77001.85001.76001.82001.820073,300
May 16, 20241.82001.87001.75001.76001.7600151,800
May 15, 20241.74001.88601.71001.82001.8200273,700
May 14, 20241.73001.78001.63001.68001.6800166,900
May 13, 20241.66001.75001.65001.75001.750087,000
May 10, 20241.67001.74001.60001.64001.6400144,500
May 9, 20241.75001.77001.69001.70001.7000124,000
May 8, 20241.74001.77201.67001.75001.7500113,100
May 7, 20241.72001.75001.67001.72001.7200129,800
May 6, 20241.59001.68001.59001.66001.660098,700
May 3, 20241.70001.74001.57001.64001.6400162,400
May 2, 20241.59001.76001.58001.68001.6800249,200
May 1, 20241.55001.60001.52001.57001.5700124,300
Apr 30, 20241.56001.64001.50001.52801.5280138,300
Apr 29, 20241.51001.69001.48001.56001.5600245,500
Apr 26, 20241.41001.59001.40301.50001.5000167,100
Apr 25, 20241.56001.59901.39001.43001.4300293,500
Apr 24, 20241.38001.59001.38001.53001.5300166,300
Apr 23, 20241.75001.76001.40001.43001.4300347,000
Apr 22, 20241.88001.89001.60001.63001.6300352,400
Apr 19, 20241.58002.03001.58001.80001.80001,356,600
Apr 18, 20241.46001.60001.42001.55001.5500183,400

Related Tickers

5S0.SG Thinkific Labs Inc
1.7300
+1.76%
 
4416.T True Data Inc.
698.00
+1.31%
 
32D.F DHI Group, Inc.
1.2880
+0.78%
 
0QOA.IL Temenos AG
63.18
-1.02%
 
0FDT.IL Nemetschek SE
106.85
-0.84%
 
5S0.F Thinkific Labs Inc.
1.7700
+13.46%
 
0HB4.IL Dassault Systèmes SE
32.86
-1.82%
 
EBZT Everything Blockchain, Inc.
0.1810
-7.18%
 
SRAX SRAX, Inc.
0.3000
0.00%
 
SWVL Swvl Holdings Corp.
2.9100
-8.49%