Marti Technologies, Inc. Class A Ordinary Shares (MRT)
3.1153
+0.0153 (0.49%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/07/2025 | 3.33 | 3.42 | 3.10 | 3.10 | 33,054 | 3.10 |
| 2/06/2025 | 3.12 | 3.29 | 3.03 | 3.29 | 25,176 | 3.29 |
| 2/05/2025 | 3.05 | 3.13 | 2.96 | 2.96 | 25,422 | 2.96 |
| 2/04/2025 | 3.16 | 3.16 | 2.93 | 3.03 | 25,644 | 3.03 |
| 2/03/2025 | 3.22 | 3.22 | 3.03 | 3.05 | 30,416 | 3.05 |
| 1/31/2025 | 3.31 | 3.37 | 2.99 | 3.21 | 51,546 | 3.21 |
| 1/30/2025 | 3.34 | 3.38 | 3.02 | 3.13 | 31,865 | 3.13 |
| 1/29/2025 | 3.41 | 3.43 | 3.20 | 3.29 | 23,749 | 3.29 |
| 1/28/2025 | 3.51 | 3.51 | 3.16 | 3.35 | 46,036 | 3.35 |
| 1/27/2025 | 3.52 | 3.53 | 3.42 | 3.52 | 47,356 | 3.52 |
| 1/24/2025 | 3.69 | 3.72 | 3.57 | 3.60 | 18,811 | 3.60 |
| 1/23/2025 | 3.57 | 3.72 | 3.53 | 3.59 | 23,617 | 3.59 |
| 1/22/2025 | 3.70 | 3.78 | 3.56 | 3.56 | 34,370 | 3.56 |
| 1/21/2025 | 3.70 | 3.75 | 3.56 | 3.62 | 56,929 | 3.62 |
| 1/17/2025 | 3.80 | 3.80 | 3.64 | 3.69 | 30,079 | 3.69 |
| 1/16/2025 | 3.75 | 3.89 | 3.70 | 3.74 | 55,965 | 3.74 |
| 1/15/2025 | 3.60 | 3.73 | 3.50 | 3.69 | 141,984 | 3.69 |
| 1/14/2025 | 3.50 | 3.55 | 3.48 | 3.49 | 45,418 | 3.49 |
| 1/13/2025 | 3.51 | 3.54 | 3.43 | 3.45 | 35,736 | 3.45 |
| 1/10/2025 | 3.63 | 3.63 | 3.42 | 3.54 | 56,650 | 3.54 |
| 1/08/2025 | 3.38 | 3.66 | 3.38 | 3.51 | 87,379 | 3.51 |
| 1/07/2025 | 3.45 | 3.49 | 3.36 | 3.44 | 33,221 | 3.44 |
| 1/06/2025 | 3.55 | 3.65 | 3.36 | 3.52 | 99,402 | 3.52 |
| 1/03/2025 | 3.40 | 3.55 | 3.36 | 3.48 | 68,890 | 3.48 |
| 1/02/2025 | 3.40 | 3.47 | 3.30 | 3.36 | 38,701 | 3.36 |
| 12/31/2024 | 3.17 | 0.00 | 3.39 | 3.39 | 0 | 3.39 |
| 12/30/2024 | 3.34 | 3.38 | 3.11 | 3.17 | 86,553 | 3.17 |
| 12/27/2024 | 3.39 | 3.47 | 3.26 | 3.39 | 33,032 | 3.39 |
| 12/26/2024 | 3.40 | 3.50 | 3.30 | 3.37 | 81,971 | 3.37 |
| 12/24/2024 | 3.40 | 3.49 | 3.12 | 3.36 | 59,960 | 3.36 |
| 12/23/2024 | 3.22 | 3.49 | 3.15 | 3.40 | 115,647 | 3.40 |
| 12/20/2024 | 3.09 | 3.09 | 2.83 | 2.96 | 56,105 | 2.96 |
| 12/19/2024 | 2.98 | 3.15 | 2.90 | 2.98 | 39,909 | 2.98 |
| 12/18/2024 | 3.22 | 3.25 | 2.94 | 2.96 | 73,409 | 2.96 |
| 12/17/2024 | 2.76 | 3.27 | 2.76 | 3.20 | 82,439 | 3.20 |
| 12/16/2024 | 3.05 | 3.09 | 2.77 | 2.78 | 76,578 | 2.78 |
| 12/13/2024 | 3.05 | 3.12 | 3.00 | 3.01 | 73,734 | 3.01 |
| 12/12/2024 | 3.03 | 3.12 | 3.00 | 3.09 | 31,167 | 3.09 |
| 12/11/2024 | 3.12 | 3.20 | 3.00 | 3.00 | 48,275 | 3.00 |
| 12/10/2024 | 3.15 | 3.24 | 3.08 | 3.15 | 53,284 | 3.15 |
| 12/09/2024 | 3.32 | 3.38 | 3.05 | 3.18 | 99,791 | 3.18 |
| 12/06/2024 | 3.32 | 3.40 | 3.27 | 3.33 | 48,631 | 3.33 |
| 12/05/2024 | 3.31 | 3.40 | 3.25 | 3.33 | 57,334 | 3.33 |
| 12/04/2024 | 3.40 | 3.47 | 3.00 | 3.24 | 79,572 | 3.24 |
| 12/03/2024 | 3.16 | 3.55 | 3.12 | 3.41 | 355,905 | 3.41 |
| 12/02/2024 | 3.38 | 3.38 | 2.96 | 3.18 | 587,041 | 3.18 |
| 11/29/2024 | 2.61 | 3.55 | 2.58 | 3.42 | 821,696 | 3.42 |
| 11/27/2024 | 2.43 | 2.58 | 2.36 | 2.53 | 204,589 | 2.53 |
| 11/26/2024 | 2.15 | 2.47 | 2.10 | 2.43 | 255,606 | 2.43 |
| 11/25/2024 | 2.10 | 2.14 | 2.02 | 2.13 | 274,453 | 2.13 |
| 11/22/2024 | 2.00 | 2.10 | 2.00 | 2.08 | 356,501 | 2.08 |
| 11/21/2024 | 1.98 | 1.98 | 1.94 | 1.94 | 20,514 | 1.94 |
| 11/20/2024 | 1.95 | 1.98 | 1.90 | 1.93 | 36,163 | 1.93 |
| 11/19/2024 | 1.92 | 1.97 | 1.88 | 1.97 | 30,311 | 1.97 |
| 11/18/2024 | 2.00 | 2.00 | 1.95 | 1.97 | 29,041 | 1.97 |
| 11/15/2024 | 2.00 | 2.00 | 1.95 | 1.99 | 25,210 | 1.99 |
| 11/14/2024 | 2.04 | 2.04 | 1.96 | 1.99 | 18,449 | 1.99 |
| 11/13/2024 | 1.94 | 2.00 | 1.94 | 2.00 | 22,617 | 2.00 |
| 11/12/2024 | 2.01 | 2.06 | 1.92 | 1.92 | 76,824 | 1.92 |
| 11/11/2024 | 2.02 | 2.04 | 1.99 | 2.03 | 59,716 | 2.03 |