NYSE American - Delayed Quote USD

Marti Technologies, Inc. (MRT)

Compare
3.5400
+0.0300
+(0.85%)
At close: January 10 at 4:00:00 PM EST
3.5500
+0.01
+(0.28%)
Pre-Market: 4:17:59 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 3.6300 3.6300 3.4200 3.5400 3.5400 56,600
Jan 8, 2025 3.3800 3.6580 3.3800 3.5100 3.5100 87,400
Jan 7, 2025 3.4500 3.4910 3.3600 3.4400 3.4400 33,200
Jan 6, 2025 3.5500 3.6450 3.3600 3.5200 3.5200 99,400
Jan 3, 2025 3.4000 3.5500 3.3560 3.4830 3.4830 68,900
Jan 2, 2025 3.4000 3.4700 3.3000 3.3600 3.3600 37,900
Dec 31, 2024 3.2900 3.4490 3.2600 3.3900 3.3900 35,600
Dec 30, 2024 3.3400 3.3800 3.1100 3.1730 3.1730 86,600
Dec 27, 2024 3.3900 3.4700 3.2600 3.3900 3.3900 33,000
Dec 26, 2024 3.4000 3.5000 3.3010 3.3700 3.3700 82,000
Dec 24, 2024 3.4000 3.4890 3.1200 3.3600 3.3600 60,000
Dec 23, 2024 3.2200 3.4900 3.1500 3.4000 3.4000 115,600
Dec 20, 2024 3.0900 3.0910 2.8300 2.9600 2.9600 56,100
Dec 19, 2024 2.9800 3.1500 2.9000 2.9590 2.9590 40,900
Dec 18, 2024 3.2200 3.2500 2.9400 2.9600 2.9600 73,400
Dec 17, 2024 2.7600 3.2700 2.7600 3.2000 3.2000 82,400
Dec 16, 2024 3.0500 3.0900 2.7700 2.7800 2.7800 76,600
Dec 13, 2024 3.0500 3.1200 3.0000 3.0100 3.0100 73,700
Dec 12, 2024 3.0300 3.1150 3.0000 3.0900 3.0900 31,200
Dec 11, 2024 3.1200 3.1980 3.0000 3.0000 3.0000 48,300
Dec 10, 2024 3.1500 3.2400 3.0800 3.1500 3.1500 53,300
Dec 9, 2024 3.3200 3.3750 3.0500 3.1800 3.1800 99,800
Dec 6, 2024 3.3200 3.4000 3.2700 3.3300 3.3300 48,600
Dec 5, 2024 3.3100 3.4000 3.2500 3.3310 3.3310 57,300
Dec 4, 2024 3.4000 3.4670 3.0000 3.2400 3.2400 79,600
Dec 3, 2024 3.1600 3.5500 3.1200 3.4100 3.4100 355,900
Dec 2, 2024 3.3800 3.3800 2.9600 3.1800 3.1800 587,800
Nov 29, 2024 2.6100 3.5500 2.5800 3.4200 3.4200 821,700
Nov 27, 2024 2.4300 2.5850 2.3580 2.5300 2.5300 204,600
Nov 26, 2024 2.1500 2.4700 2.1000 2.4300 2.4300 256,400
Nov 25, 2024 2.1000 2.1350 2.0200 2.1300 2.1300 274,400
Nov 22, 2024 2.0000 2.1000 2.0000 2.0800 2.0800 356,500
Nov 21, 2024 1.9800 1.9800 1.9400 1.9400 1.9400 20,500
Nov 20, 2024 1.9500 1.9750 1.9000 1.9300 1.9300 36,200
Nov 19, 2024 1.9200 1.9700 1.8830 1.9700 1.9700 30,300
Nov 18, 2024 2.0000 2.0000 1.9500 1.9700 1.9700 29,600
Nov 15, 2024 2.0000 2.0000 1.9500 1.9900 1.9900 25,200
Nov 14, 2024 2.0400 2.0400 1.9600 1.9900 1.9900 18,400
Nov 13, 2024 1.9400 2.0000 1.9400 2.0000 2.0000 22,600
Nov 12, 2024 2.0100 2.0600 1.9200 1.9200 1.9200 76,800
Nov 11, 2024 2.0200 2.0400 1.9900 2.0300 2.0300 59,700
Nov 8, 2024 2.0200 2.0800 1.9900 2.0200 2.0200 116,600
Nov 7, 2024 2.0100 2.0800 1.9730 2.0200 2.0200 54,700
Nov 6, 2024 1.9800 2.0200 1.8130 1.9600 1.9600 67,600
Nov 5, 2024 2.0600 2.0700 1.9700 2.0200 2.0200 59,400
Nov 4, 2024 2.1000 2.1700 2.0100 2.0400 2.0400 113,700
Nov 1, 2024 1.9900 2.1000 1.9900 2.1000 2.1000 180,100
Oct 31, 2024 2.0700 2.0900 1.9300 1.9900 1.9900 49,800
Oct 30, 2024 2.1000 2.1000 2.0500 2.0900 2.0900 44,400
Oct 29, 2024 2.0100 2.1000 2.0100 2.0800 2.0800 27,300
Oct 28, 2024 2.0400 2.1000 2.0400 2.1000 2.1000 131,600
Oct 25, 2024 2.0900 2.0900 2.0300 2.0750 2.0750 17,100
Oct 24, 2024 2.0700 2.0800 2.0120 2.0800 2.0800 16,800
Oct 23, 2024 2.0700 2.0900 1.9900 2.0700 2.0700 39,000
Oct 22, 2024 2.0400 2.0910 2.0100 2.0600 2.0600 28,400
Oct 21, 2024 2.0500 2.0500 2.0000 2.0350 2.0350 36,100
Oct 18, 2024 2.0500 2.0700 2.0200 2.0350 2.0350 33,800
Oct 17, 2024 2.0500 2.0700 2.0200 2.0700 2.0700 16,100
Oct 16, 2024 2.1000 2.1000 2.0200 2.0700 2.0700 75,700
Oct 15, 2024 2.1000 2.1000 2.0600 2.1000 2.1000 21,400
Oct 14, 2024 2.0700 2.1000 2.0400 2.0800 2.0800 59,300
Oct 11, 2024 2.0100 2.0700 1.9700 2.0700 2.0700 29,500
Oct 10, 2024 2.0400 2.0700 2.0100 2.0500 2.0500 42,000
Oct 9, 2024 2.0600 2.0600 2.0000 2.0000 2.0000 17,200
Oct 8, 2024 2.0500 2.0700 2.0000 2.0400 2.0400 39,100
Oct 7, 2024 1.8900 2.1280 1.8900 2.0100 2.0100 251,100
Oct 4, 2024 1.9000 1.9000 1.7900 1.8850 1.8850 58,400
Oct 3, 2024 1.8000 1.8970 1.7650 1.8800 1.8800 50,700
Oct 2, 2024 1.8900 1.9200 1.8000 1.8600 1.8600 99,600
Oct 1, 2024 1.9900 1.9900 1.9000 1.9600 1.9600 27,300
Sep 30, 2024 2.0300 2.0500 1.9580 1.9800 1.9800 36,900
Sep 27, 2024 2.1000 2.1000 1.9000 1.9700 1.9700 39,200
Sep 26, 2024 2.0400 2.0800 1.9600 2.0600 2.0600 29,200
Sep 25, 2024 1.9200 1.9800 1.8500 1.9690 1.9690 74,400
Sep 24, 2024 2.0300 2.0300 1.9500 1.9850 1.9850 22,400
Sep 23, 2024 2.0000 2.0390 1.9700 1.9800 1.9800 21,000
Sep 20, 2024 2.0300 2.0400 1.9600 2.0150 2.0150 31,700
Sep 19, 2024 2.0800 2.0800 2.0000 2.0430 2.0430 23,400
Sep 18, 2024 2.0600 2.1000 2.0100 2.0100 2.0100 36,700
Sep 17, 2024 2.0200 2.0900 1.9600 2.0790 2.0790 30,600
Sep 16, 2024 1.9700 2.0400 1.9700 2.0000 2.0000 50,500
Sep 13, 2024 2.0800 2.1000 1.9000 1.9800 1.9800 86,400
Sep 12, 2024 2.0200 2.1100 1.9500 1.9800 1.9800 47,800
Sep 11, 2024 1.9300 2.2300 1.9300 2.0400 2.0400 122,500
Sep 10, 2024 1.9500 1.9600 1.8600 1.9300 1.9300 72,900
Sep 9, 2024 1.8400 1.9800 1.8000 1.9700 1.9700 79,500
Sep 6, 2024 2.0200 2.0700 1.8200 1.8400 1.8400 179,300
Sep 5, 2024 2.1200 2.1650 2.0200 2.0400 2.0400 112,500
Sep 4, 2024 2.2100 2.3000 2.1200 2.1200 2.1200 129,800
Sep 3, 2024 2.2400 2.3900 2.2100 2.2100 2.2100 145,400
Aug 30, 2024 2.2200 2.2800 2.2100 2.2700 2.2700 83,900
Aug 29, 2024 2.3100 2.4200 2.1610 2.2000 2.2000 440,300
Aug 28, 2024 2.2600 2.5800 2.2600 2.5200 2.5200 404,900
Aug 27, 2024 2.3100 2.4000 2.2200 2.2200 2.2200 115,600
Aug 26, 2024 2.5500 2.5500 2.3600 2.3600 2.3600 176,500
Aug 23, 2024 2.4000 2.5500 2.4000 2.5100 2.5100 119,400
Aug 22, 2024 2.5900 2.6300 2.3100 2.3800 2.3800 252,000
Aug 21, 2024 2.6700 2.7300 2.5000 2.5300 2.5300 397,000
Aug 20, 2024 2.1600 2.6200 2.1600 2.5100 2.5100 816,200
Aug 19, 2024 2.0900 2.1840 2.0900 2.1600 2.1600 103,400
Aug 16, 2024 2.1400 2.2500 2.0600 2.0900 2.0900 126,200
Aug 15, 2024 2.0400 2.1900 2.0400 2.1300 2.1300 69,600
Aug 14, 2024 2.1900 2.1900 2.0300 2.0700 2.0700 149,200
Aug 13, 2024 2.0800 2.0900 1.9500 2.0500 2.0500 179,200
Aug 12, 2024 2.1500 2.2400 1.8400 2.0700 2.0700 313,800
Aug 9, 2024 2.1100 2.5000 2.0500 2.1500 2.1500 637,500
Aug 8, 2024 1.6600 2.1600 1.6300 2.1000 2.1000 755,400
Aug 7, 2024 1.5200 1.5200 1.4400 1.4650 1.4650 18,800
Aug 6, 2024 1.4500 1.4850 1.4000 1.4850 1.4850 28,300
Aug 5, 2024 1.3900 1.4600 1.3200 1.3950 1.3950 95,700
Aug 2, 2024 1.6000 1.6000 1.4900 1.5400 1.5400 49,200
Aug 1, 2024 1.6400 1.6500 1.5900 1.6000 1.6000 29,400
Jul 31, 2024 1.5900 1.6200 1.5900 1.6100 1.6100 23,000
Jul 30, 2024 1.6600 1.6600 1.5500 1.5900 1.5900 47,000
Jul 29, 2024 1.6900 1.7000 1.6300 1.6500 1.6500 68,500
Jul 26, 2024 1.6900 1.7130 1.6900 1.7000 1.7000 23,900
Jul 25, 2024 1.7000 1.7180 1.6800 1.7100 1.7100 63,800
Jul 24, 2024 1.7000 1.7500 1.6800 1.6900 1.6900 63,100
Jul 23, 2024 1.7200 1.7670 1.6800 1.7200 1.7200 72,500
Jul 22, 2024 1.6800 1.7800 1.6700 1.7230 1.7230 90,600
Jul 19, 2024 1.7700 1.7900 1.6000 1.7200 1.7200 209,700
Jul 18, 2024 1.8700 1.8900 1.6500 1.7500 1.7500 1,319,500
Jul 17, 2024 1.6600 1.7000 1.6400 1.6500 1.6500 76,900
Jul 16, 2024 1.6700 1.6700 1.6300 1.6300 1.6300 28,500
Jul 15, 2024 1.6100 1.6650 1.6100 1.6450 1.6450 65,100
Jul 12, 2024 1.6600 1.7000 1.6300 1.6400 1.6400 73,500
Jul 11, 2024 1.7000 1.7190 1.6600 1.6850 1.6850 22,100
Jul 10, 2024 1.7100 1.7100 1.6600 1.6600 1.6600 24,400
Jul 9, 2024 1.6900 1.7000 1.6700 1.7000 1.7000 11,200
Jul 8, 2024 1.7000 1.7000 1.6600 1.6800 1.6800 18,300
Jul 5, 2024 1.6600 1.7000 1.6500 1.6900 1.6900 40,600
Jul 3, 2024 1.6300 1.6970 1.6200 1.6500 1.6500 16,900
Jul 2, 2024 1.5700 1.6800 1.5700 1.6400 1.6400 30,200
Jul 1, 2024 1.6900 1.6900 1.6000 1.6100 1.6100 43,500
Jun 28, 2024 1.7600 1.7600 1.6720 1.6890 1.6890 27,100
Jun 27, 2024 1.7000 1.7360 1.6900 1.7100 1.7100 11,100
Jun 26, 2024 1.6900 1.7000 1.6700 1.6850 1.6850 16,100
Jun 25, 2024 1.7300 1.7490 1.6500 1.6800 1.6800 69,000
Jun 24, 2024 1.7600 1.7980 1.7100 1.7250 1.7250 21,800
Jun 21, 2024 1.7000 1.7800 1.7000 1.7800 1.7800 18,800
Jun 20, 2024 1.7500 1.7790 1.6900 1.7300 1.7300 27,700
Jun 18, 2024 1.7800 1.8000 1.7500 1.7600 1.7600 27,600
Jun 17, 2024 1.8100 1.8400 1.7600 1.7870 1.7870 67,300
Jun 14, 2024 1.8000 1.8400 1.7300 1.7700 1.7700 21,700
Jun 13, 2024 1.7900 1.9800 1.7000 1.7900 1.7900 181,700
Jun 12, 2024 1.7600 1.8500 1.7000 1.8180 1.8180 87,100
Jun 11, 2024 1.6800 1.8000 1.6600 1.7600 1.7600 84,400
Jun 10, 2024 1.6800 1.7100 1.6500 1.6600 1.6600 28,500
Jun 7, 2024 1.7500 1.7500 1.6800 1.7200 1.7200 53,100
Jun 6, 2024 1.7800 1.8500 1.7500 1.7500 1.7500 62,800
Jun 5, 2024 1.7000 1.7870 1.7000 1.7700 1.7700 53,300
Jun 4, 2024 1.7400 1.7500 1.7200 1.7200 1.7200 60,900
Jun 3, 2024 1.7600 1.7600 1.6900 1.7400 1.7400 31,400
May 31, 2024 1.7100 1.7500 1.6800 1.7200 1.7200 38,100
May 30, 2024 1.6400 1.7500 1.6400 1.7300 1.7300 39,400
May 29, 2024 1.7600 1.7600 1.5000 1.6500 1.6500 226,600
May 28, 2024 1.7300 1.8000 1.7200 1.7500 1.7500 92,800
May 24, 2024 1.7600 1.7600 1.6700 1.7500 1.7500 54,800
May 23, 2024 1.8000 1.8200 1.6600 1.7000 1.7000 81,200
May 22, 2024 1.8400 1.8490 1.8030 1.8100 1.8100 31,600
May 21, 2024 1.8700 1.8700 1.7100 1.8500 1.8500 144,600
May 20, 2024 1.8100 1.8500 1.7600 1.7900 1.7900 96,800
May 17, 2024 1.7700 1.8500 1.7600 1.8200 1.8200 73,300
May 16, 2024 1.8200 1.8700 1.7500 1.7600 1.7600 151,800
May 15, 2024 1.7400 1.8860 1.7100 1.8200 1.8200 273,700
May 14, 2024 1.7300 1.7800 1.6300 1.6800 1.6800 166,900
May 13, 2024 1.6600 1.7500 1.6500 1.7500 1.7500 87,000
May 10, 2024 1.6700 1.7400 1.6000 1.6400 1.6400 144,500
May 9, 2024 1.7500 1.7700 1.6900 1.7000 1.7000 124,000
May 8, 2024 1.7400 1.7720 1.6700 1.7500 1.7500 113,100
May 7, 2024 1.7200 1.7500 1.6700 1.7200 1.7200 129,800
May 6, 2024 1.5900 1.6800 1.5900 1.6600 1.6600 98,700
May 3, 2024 1.7000 1.7400 1.5700 1.6400 1.6400 162,400
May 2, 2024 1.5900 1.7600 1.5800 1.6800 1.6800 249,200
May 1, 2024 1.5500 1.6000 1.5200 1.5700 1.5700 124,300
Apr 30, 2024 1.5600 1.6400 1.5000 1.5280 1.5280 138,300
Apr 29, 2024 1.5100 1.6900 1.4800 1.5600 1.5600 245,500
Apr 26, 2024 1.4100 1.5900 1.4030 1.5000 1.5000 167,100
Apr 25, 2024 1.5600 1.5990 1.3900 1.4300 1.4300 293,500
Apr 24, 2024 1.3800 1.5900 1.3800 1.5300 1.5300 166,300
Apr 23, 2024 1.7500 1.7600 1.4000 1.4300 1.4300 347,000
Apr 22, 2024 1.8800 1.8900 1.6000 1.6300 1.6300 352,400
Apr 19, 2024 1.5800 2.0300 1.5800 1.8000 1.8000 1,356,600
Apr 18, 2024 1.4600 1.6000 1.4200 1.5500 1.5500 183,400
Apr 17, 2024 1.4600 1.6300 1.4000 1.4500 1.4500 357,000
Apr 16, 2024 1.3000 1.4790 1.2600 1.4600 1.4600 447,600
Apr 15, 2024 1.3500 1.3750 1.3000 1.3000 1.3000 180,100
Apr 12, 2024 1.4200 1.4200 1.3300 1.3300 1.3300 150,400
Apr 11, 2024 1.3200 1.4300 1.3200 1.3900 1.3900 346,700
Apr 10, 2024 1.2700 1.3400 1.0800 1.3200 1.3200 342,400
Apr 9, 2024 1.5600 1.6400 1.1200 1.3200 1.3200 1,304,800
Apr 8, 2024 1.1300 1.6400 1.1000 1.4500 1.4500 4,047,200
Apr 5, 2024 0.8900 1.0900 0.8500 1.0900 1.0900 723,900
Apr 4, 2024 0.9000 0.9000 0.8300 0.8500 0.8500 68,400
Apr 3, 2024 0.8500 0.9300 0.8300 0.8550 0.8550 122,200
Apr 2, 2024 0.8390 0.9200 0.8160 0.8500 0.8500 105,200
Apr 1, 2024 0.8400 0.8460 0.8100 0.8200 0.8200 161,900
Mar 28, 2024 0.7340 0.8300 0.7100 0.8200 0.8200 91,000
Mar 27, 2024 0.7500 0.7700 0.7200 0.7300 0.7300 73,700
Mar 26, 2024 0.7510 0.7830 0.7510 0.7670 0.7670 24,000
Mar 25, 2024 0.8050 0.8050 0.7510 0.7620 0.7620 64,200
Mar 22, 2024 0.8200 0.8290 0.7730 0.7850 0.7850 27,500
Mar 21, 2024 0.7990 0.8010 0.7700 0.8010 0.8010 18,300
Mar 20, 2024 0.7740 0.7850 0.7740 0.7800 0.7800 40,000
Mar 19, 2024 0.8040 0.8200 0.7600 0.7620 0.7620 87,100
Mar 18, 2024 0.8350 0.8390 0.8000 0.8000 0.8000 26,200
Mar 15, 2024 0.8200 0.8200 0.7900 0.8040 0.8040 35,100
Mar 14, 2024 0.8000 0.8300 0.7930 0.8200 0.8200 43,800
Mar 13, 2024 0.8300 0.8500 0.8010 0.8110 0.8110 85,700
Mar 12, 2024 0.8490 0.8500 0.8010 0.8200 0.8200 141,600
Mar 11, 2024 0.7700 0.8550 0.7700 0.8420 0.8420 119,500
Mar 8, 2024 0.8100 0.8100 0.7700 0.7700 0.7700 55,100
Mar 7, 2024 0.8120 0.8200 0.7900 0.8100 0.8100 33,900
Mar 6, 2024 0.8000 0.8340 0.7770 0.8120 0.8120 37,500
Mar 5, 2024 0.8320 0.8650 0.8050 0.8050 0.8050 49,400
Mar 4, 2024 0.8910 0.8910 0.8270 0.8420 0.8420 78,000
Mar 1, 2024 0.8790 0.8800 0.8500 0.8750 0.8750 38,800
Feb 29, 2024 0.8310 0.8750 0.8220 0.8540 0.8540 56,200
Feb 28, 2024 0.8510 0.8510 0.8100 0.8300 0.8300 47,800
Feb 27, 2024 0.8680 0.8900 0.8210 0.8300 0.8300 67,100
Feb 26, 2024 0.8690 0.8880 0.8350 0.8600 0.8600 28,700
Feb 23, 2024 0.9000 0.9000 0.8510 0.8650 0.8650 42,900
Feb 22, 2024 0.9200 0.9200 0.8700 0.8700 0.8700 69,000
Feb 21, 2024 0.8950 0.8950 0.8440 0.8750 0.8750 58,600
Feb 20, 2024 0.8990 0.9490 0.8510 0.8950 0.8950 91,900
Feb 16, 2024 0.8700 0.9500 0.8600 0.9100 0.9100 246,300
Feb 15, 2024 0.8490 0.9000 0.8200 0.8590 0.8590 133,200
Feb 14, 2024 0.8000 0.8700 0.7880 0.8200 0.8200 189,300
Feb 13, 2024 0.7500 0.7850 0.7500 0.7700 0.7700 94,900
Feb 12, 2024 0.7850 0.7850 0.7470 0.7500 0.7500 27,800
Feb 9, 2024 0.7320 0.7650 0.7240 0.7600 0.7600 24,500
Feb 8, 2024 0.7630 0.7700 0.7300 0.7330 0.7330 30,800
Feb 7, 2024 0.7900 0.7900 0.7500 0.7500 0.7500 65,200
Feb 6, 2024 0.7500 0.7660 0.7380 0.7400 0.7400 37,500
Feb 5, 2024 0.8050 0.8050 0.7300 0.7590 0.7590 152,700
Feb 2, 2024 0.8430 0.8430 0.7710 0.8200 0.8200 78,400
Feb 1, 2024 0.8530 0.8700 0.8160 0.8450 0.8450 55,200
Jan 31, 2024 0.8690 0.8690 0.7500 0.8100 0.8100 78,100
Jan 30, 2024 0.8690 0.8700 0.8300 0.8420 0.8420 19,500
Jan 29, 2024 0.8900 0.9000 0.8520 0.8550 0.8550 59,000
Jan 26, 2024 0.7690 0.8950 0.7500 0.8700 0.8700 242,900
Jan 25, 2024 0.8360 0.8360 0.7610 0.7610 0.7610 90,300
Jan 24, 2024 0.8990 0.8990 0.8020 0.8100 0.8100 67,000
Jan 23, 2024 0.8750 0.8900 0.8500 0.8640 0.8640 86,700
Jan 22, 2024 0.9040 0.9060 0.8600 0.8600 0.8600 118,400
Jan 19, 2024 0.8880 0.9310 0.8610 0.8930 0.8930 219,600
Jan 18, 2024 0.8610 0.8800 0.8000 0.8800 0.8800 241,700
Jan 17, 2024 0.8200 0.8800 0.8000 0.8600 0.8600 468,900
Jan 16, 2024 0.8400 0.9000 0.7900 0.8450 0.8450 657,800
Jan 12, 2024 0.7400 0.8570 0.7000 0.8560 0.8560 747,100
Jan 11, 2024 0.7900 0.8000 0.6900 0.7100 0.7100 1,112,000

Related Tickers

XTRAF Xtract One Technologies Inc.
0.3700
+2.78%
 
HKIT Hitek Global Inc.
1.3600
+2.26%
 
HS9.F 4GLOBAL plc
0.5050
-2.88%
 
BS81.MU Bentley Systems Inc
45.20
0.00%
 
0PL.MU Patriot One Technologies Inc
0.3520
-2.76%
 
RDVWF RadView Software Ltd.
0.0001
0.00%
 
9EI.BE Sprinklr Inc
8.06
-0.32%
 
AGGG Antilia Group, Corp.
0.0001
0.00%
 
2NP.SG Spyrosoft SA
98.80
-1.20%
 
8A2.SG Altair Engineering Inc
107.00
0.00%