NYSE American - Delayed Quote USD

Marti Technologies, Inc. (MRT)

1.5000 +0.0700 (+4.90%)
At close: April 26 at 4:00 PM EDT
1.4700 -0.03 (-2.00%)
After hours: April 26 at 7:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.4100 1.5900 1.4030 1.5000 1.5000 166,500
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
Jan 10, 2024 0.6610 0.6690 0.6330 0.6520 0.6520 2,202,300
Jan 9, 2024 0.6500 0.6800 0.6290 0.6510 0.6510 75,900
Jan 8, 2024 0.6390 0.6690 0.6200 0.6270 0.6270 70,300
Jan 5, 2024 0.6530 0.6700 0.6290 0.6300 0.6300 37,700
Jan 4, 2024 0.6600 0.6800 0.6430 0.6560 0.6560 47,700
Jan 3, 2024 0.6310 0.6650 0.6310 0.6600 0.6600 25,000
Jan 2, 2024 0.6600 0.6970 0.6340 0.6590 0.6590 65,800
Dec 29, 2023 0.6300 0.6980 0.6040 0.6500 0.6500 316,100
Dec 28, 2023 0.5800 0.6400 0.5560 0.6200 0.6200 140,100
Dec 27, 2023 0.5300 0.5710 0.5300 0.5680 0.5680 84,300
Dec 26, 2023 0.5570 0.5820 0.5300 0.5310 0.5310 129,900
Dec 22, 2023 0.6140 0.6240 0.5500 0.5510 0.5510 121,000
Dec 21, 2023 0.5300 0.6150 0.5300 0.6090 0.6090 234,500
Dec 20, 2023 0.5300 0.5430 0.5110 0.5160 0.5160 111,800
Dec 19, 2023 0.5030 0.5440 0.5030 0.5250 0.5250 87,000
Dec 18, 2023 0.5440 0.5790 0.4400 0.4900 0.4900 559,100
Dec 15, 2023 0.5820 0.5950 0.5500 0.5550 0.5550 70,800
Dec 14, 2023 0.5850 0.5990 0.5560 0.5660 0.5660 60,500
Dec 13, 2023 0.6310 0.6310 0.5400 0.5620 0.5620 123,700
Dec 12, 2023 0.6200 0.6350 0.5700 0.5860 0.5860 108,600
Dec 11, 2023 0.6460 0.6500 0.5910 0.5950 0.5950 45,900
Dec 8, 2023 0.6870 0.6870 0.6320 0.6480 0.6480 49,500
Dec 7, 2023 0.6750 0.7000 0.6610 0.6700 0.6700 33,700
Dec 6, 2023 0.6950 0.7170 0.6610 0.6800 0.6800 53,400
Dec 5, 2023 0.7100 0.7160 0.6550 0.7160 0.7160 116,600
Dec 4, 2023 0.7270 0.7300 0.6900 0.7180 0.7180 66,700
Dec 1, 2023 0.6600 0.7270 0.6500 0.7270 0.7270 217,900
Nov 30, 2023 0.6790 0.6800 0.6100 0.6520 0.6520 80,900
Nov 29, 2023 0.6490 0.6670 0.6150 0.6570 0.6570 106,300
Nov 28, 2023 0.6500 0.6520 0.5860 0.6300 0.6300 86,100
Nov 27, 2023 0.7080 0.7080 0.6550 0.6550 0.6550 61,500
Nov 24, 2023 0.7100 0.7100 0.6750 0.6870 0.6870 51,600
Nov 22, 2023 0.6130 0.7150 0.6130 0.6850 0.6850 163,000
Nov 21, 2023 0.5950 0.6400 0.5950 0.6200 0.6200 69,900
Nov 20, 2023 0.5520 0.6250 0.5520 0.6140 0.6140 189,300
Nov 17, 2023 0.5000 0.5480 0.4950 0.5410 0.5410 99,600
Nov 16, 2023 0.4750 0.4950 0.4750 0.4900 0.4900 54,800
Nov 15, 2023 0.5000 0.5000 0.4750 0.4800 0.4800 64,500
Nov 14, 2023 0.5090 0.5100 0.4720 0.4900 0.4900 188,700
Nov 13, 2023 0.4850 0.4990 0.4660 0.4720 0.4720 71,600
Nov 10, 2023 0.5200 0.5200 0.4810 0.4850 0.4850 83,000
Nov 9, 2023 0.5060 0.5300 0.4640 0.5110 0.5110 131,200
Nov 8, 2023 0.5090 0.5300 0.5090 0.5110 0.5110 45,900
Nov 7, 2023 0.5380 0.5380 0.5000 0.5060 0.5060 76,700
Nov 6, 2023 0.5380 0.5380 0.5200 0.5230 0.5230 37,600
Nov 3, 2023 0.5190 0.5300 0.5130 0.5200 0.5200 33,300
Nov 2, 2023 0.5290 0.5290 0.5100 0.5100 0.5100 30,600
Nov 1, 2023 0.4900 0.5100 0.4800 0.5100 0.5100 85,900
Oct 31, 2023 0.4890 0.5000 0.4850 0.4900 0.4900 37,300
Oct 30, 2023 0.5040 0.5180 0.4800 0.4930 0.4930 52,000
Oct 27, 2023 0.5100 0.5250 0.4900 0.4960 0.4960 67,900
Oct 26, 2023 0.5290 0.5290 0.5100 0.5170 0.5170 68,300
Oct 25, 2023 0.5340 0.5500 0.5250 0.5370 0.5370 83,800
Oct 24, 2023 0.5120 0.5400 0.5050 0.5280 0.5280 102,900
Oct 23, 2023 0.5430 0.5500 0.4800 0.5010 0.5010 251,600
Oct 20, 2023 0.5690 0.6000 0.5410 0.5440 0.5440 161,900
Oct 19, 2023 0.6120 0.6200 0.5500 0.5800 0.5800 348,100
Oct 18, 2023 0.6300 0.6400 0.6000 0.6320 0.6320 113,100
Oct 17, 2023 0.6400 0.6600 0.6210 0.6400 0.6400 113,300
Oct 16, 2023 0.6900 0.6900 0.6210 0.6380 0.6380 278,700
Oct 13, 2023 0.7000 0.7090 0.6360 0.6510 0.6510 315,200
Oct 12, 2023 0.7100 0.7420 0.7030 0.7120 0.7120 166,300
Oct 11, 2023 0.7600 0.7700 0.7110 0.7380 0.7380 51,200
Oct 10, 2023 0.7110 0.7870 0.7110 0.7500 0.7500 113,800
Oct 9, 2023 0.7430 0.7500 0.7200 0.7500 0.7500 29,800
Oct 6, 2023 0.7400 0.7600 0.7110 0.7230 0.7230 65,200
Oct 5, 2023 0.7100 0.7640 0.7000 0.7280 0.7280 91,200
Oct 4, 2023 0.7000 0.7300 0.6980 0.7110 0.7110 89,000
Oct 3, 2023 0.7100 0.7490 0.7030 0.7080 0.7080 114,300
Oct 2, 2023 0.8000 0.8030 0.7100 0.7100 0.7100 130,800
Sep 29, 2023 0.7900 0.8600 0.7700 0.7700 0.7700 304,200
Sep 28, 2023 0.7320 0.7860 0.7300 0.7810 0.7810 288,400
Sep 27, 2023 0.6700 0.7400 0.6700 0.7340 0.7340 200,700
Sep 26, 2023 0.6350 0.6800 0.6100 0.6700 0.6700 546,600
Sep 25, 2023 0.6430 0.6990 0.6020 0.6370 0.6370 272,400
Sep 22, 2023 0.6600 0.6790 0.6510 0.6550 0.6550 106,600
Sep 21, 2023 0.6580 0.6700 0.6510 0.6600 0.6600 120,200
Sep 20, 2023 0.6790 0.6990 0.6550 0.6570 0.6570 150,100
Sep 19, 2023 0.6700 0.8180 0.6510 0.6760 0.6760 256,500
Sep 18, 2023 0.6900 0.7050 0.6600 0.6630 0.6630 198,100
Sep 15, 2023 0.7110 0.7300 0.6800 0.6850 0.6850 273,800
Sep 14, 2023 0.7160 0.7450 0.7020 0.7180 0.7180 127,200
Sep 13, 2023 0.7060 0.8180 0.6900 0.7130 0.7130 387,600
Sep 12, 2023 0.7490 0.7500 0.6400 0.6900 0.6900 427,100
Sep 11, 2023 0.7900 0.7900 0.7400 0.7410 0.7410 274,200
Sep 8, 2023 0.7800 0.8050 0.7300 0.7800 0.7800 406,300
Sep 7, 2023 0.7870 0.7900 0.7620 0.7730 0.7730 187,100
Sep 6, 2023 0.8300 0.8440 0.7700 0.7750 0.7750 179,400
Sep 5, 2023 0.8700 0.8830 0.8200 0.8200 0.8200 271,000
Sep 1, 2023 0.7920 0.8800 0.7800 0.8620 0.8620 468,900
Aug 31, 2023 0.7700 0.7860 0.7680 0.7800 0.7800 308,800
Aug 30, 2023 0.7790 0.7900 0.7620 0.7780 0.7780 296,900
Aug 29, 2023 0.7750 0.8120 0.7600 0.7820 0.7820 338,000
Aug 28, 2023 0.7790 0.7790 0.7520 0.7600 0.7600 227,700
Aug 25, 2023 0.8240 0.8380 0.7510 0.7510 0.7510 498,000
Aug 24, 2023 0.8180 0.8800 0.8000 0.8040 0.8040 575,400
Aug 23, 2023 0.7690 0.8090 0.7510 0.7820 0.7820 281,200
Aug 22, 2023 0.8460 0.8460 0.7500 0.7510 0.7510 556,200
Aug 21, 2023 0.8010 0.8400 0.7900 0.8200 0.8200 279,300
Aug 18, 2023 0.8380 0.8380 0.7800 0.7850 0.7850 467,600
Aug 17, 2023 0.7780 0.9510 0.7700 0.8430 0.8430 1,171,800
Aug 16, 2023 0.8400 0.8450 0.7820 0.7830 0.7830 294,300
Aug 15, 2023 0.8800 0.8990 0.8210 0.8270 0.8270 423,600
Aug 14, 2023 0.9390 0.9390 0.8700 0.8800 0.8800 339,000
Aug 11, 2023 0.9110 0.9680 0.8810 0.9200 0.9200 280,600
Aug 10, 2023 0.8980 0.9280 0.8800 0.8910 0.8910 391,900
Aug 9, 2023 1.0000 1.0080 0.8700 0.9020 0.9020 759,300
Aug 8, 2023 1.1000 1.1000 0.9900 1.0200 1.0200 416,600
Aug 7, 2023 1.1200 1.1800 1.0500 1.0600 1.0600 473,800
Aug 4, 2023 1.1600 1.1700 1.1010 1.1370 1.1370 535,700
Aug 3, 2023 1.1800 1.1900 1.1300 1.1600 1.1600 724,300
Aug 2, 2023 1.2600 1.2610 1.1900 1.2400 1.2400 372,000
Aug 1, 2023 1.2900 1.3000 1.1800 1.2100 1.2100 946,100
Jul 31, 2023 1.3800 1.3800 1.2500 1.2900 1.2900 570,100
Jul 28, 2023 1.3000 1.3400 1.2800 1.3100 1.3100 310,200
Jul 27, 2023 1.3500 1.3900 1.2700 1.3000 1.3000 409,800
Jul 26, 2023 1.3600 1.4300 1.2700 1.3500 1.3500 525,700
Jul 25, 2023 1.5900 1.5900 1.3100 1.3900 1.3900 1,242,500
Jul 24, 2023 1.6400 1.7200 1.5500 1.5900 1.5900 757,000
Jul 21, 2023 1.6000 1.6500 1.4400 1.6200 1.6200 1,177,100
Jul 20, 2023 1.5300 1.7300 1.4900 1.6000 1.6000 1,512,900
Jul 19, 2023 1.3900 1.9250 1.3700 1.6400 1.6400 12,578,700
Jul 18, 2023 1.5900 1.7500 1.1800 1.3200 1.3200 3,848,900
Jul 17, 2023 1.9700 2.1600 1.5800 1.6600 1.6600 2,611,100
Jul 14, 2023 2.2600 2.5000 1.9500 2.0400 2.0400 3,525,200
Jul 13, 2023 3.9900 3.9900 2.2400 2.2900 2.2900 2,897,500
Jul 12, 2023 5.9500 5.9500 4.0000 4.0400 4.0400 844,400
Jul 11, 2023 8.6900 8.6900 5.0300 6.0000 6.0000 872,200
Jul 10, 2023 13.5600 15.2640 10.3500 10.7300 10.7300 326,000
Jul 7, 2023 9.5200 17.7250 9.5200 14.8000 14.8000 370,900
Jul 6, 2023 9.9600 10.0500 8.9000 9.8700 9.8700 174,300
Jul 5, 2023 10.5100 10.5100 9.4200 9.7400 9.7400 48,100
Jul 3, 2023 10.5600 11.4600 10.5500 10.5500 10.5500 79,700
Jun 30, 2023 10.3670 10.5900 10.3670 10.5900 10.5900 132,700
Jun 29, 2023 10.5970 10.5970 8.7650 10.1000 10.1000 153,300
Jun 28, 2023 10.9000 10.9810 10.5600 10.5600 10.5600 1,115,300
Jun 27, 2023 10.5700 10.5800 10.5700 10.5700 10.5700 53,700
Jun 26, 2023 10.5600 10.5900 10.5500 10.5700 10.5700 47,900
Jun 23, 2023 10.5700 10.5700 10.5500 10.5600 10.5600 88,100
Jun 22, 2023 10.5400 10.5400 10.5400 10.5400 10.5400 -
Jun 21, 2023 10.5400 10.5400 10.5400 10.5400 10.5400 25,000
Jun 20, 2023 10.5400 10.5450 10.5400 10.5450 10.5450 150,100
Jun 16, 2023 10.5300 10.5300 10.5300 10.5300 10.5300 100
Jun 15, 2023 10.5400 10.5500 10.5350 10.5400 10.5400 198,400
Jun 14, 2023 10.5600 10.5700 10.5300 10.5300 10.5300 6,500
Jun 13, 2023 10.5700 11.0400 10.5500 10.5600 10.5600 17,100
Jun 12, 2023 10.5220 10.7000 10.5220 10.5300 10.5300 15,800
Jun 9, 2023 10.5300 10.5300 10.5300 10.5300 10.5300 1,700
Jun 8, 2023 10.5400 10.5400 10.5400 10.5400 10.5400 200
Jun 7, 2023 10.5300 10.5300 10.5300 10.5300 10.5300 -
Jun 6, 2023 10.5300 10.5300 10.5300 10.5300 10.5300 181,200
Jun 5, 2023 10.5200 10.5300 10.5200 10.5300 10.5300 549,800
Jun 2, 2023 10.5200 10.5200 10.5200 10.5200 10.5200 3,200
Jun 1, 2023 10.5100 10.5100 10.5100 10.5100 10.5100 5,000
May 31, 2023 10.5100 10.5100 10.5100 10.5100 10.5100 5,100
May 30, 2023 10.5100 10.5100 10.5100 10.5100 10.5100 5,100
May 26, 2023 10.5100 10.5100 10.5100 10.5100 10.5100 100
May 25, 2023 10.5100 10.5200 10.5100 10.5200 10.5200 5,600
May 24, 2023 10.5200 10.5200 10.5200 10.5200 10.5200 404,800
May 23, 2023 10.5000 10.5000 10.5000 10.5000 10.5000 150,000
May 22, 2023 10.5500 10.5500 10.4940 10.5000 10.5000 5,300
May 19, 2023 10.5000 10.5000 10.5000 10.5000 10.5000 200
May 18, 2023 10.4900 10.4900 10.4900 10.4900 10.4900 136,200
May 17, 2023 10.4900 10.4900 10.4900 10.4900 10.4900 -
May 16, 2023 10.4800 10.4900 10.4800 10.4900 10.4900 55,400
May 15, 2023 10.4800 10.4800 10.4800 10.4800 10.4800 5,000
May 12, 2023 10.4800 10.4800 10.4800 10.4800 10.4800 5,000
May 11, 2023 10.4750 10.4750 10.4750 10.4750 10.4750 -
May 10, 2023 10.4750 10.4750 10.4750 10.4750 10.4750 500
May 9, 2023 10.4700 10.4800 10.4700 10.4800 10.4800 6,100
May 8, 2023 10.4600 10.4600 10.4600 10.4600 10.4600 -
May 5, 2023 10.4600 10.4600 10.4500 10.4600 10.4600 5,700
May 4, 2023 10.4600 10.4600 10.4600 10.4600 10.4600 -
May 3, 2023 10.4500 10.4600 10.4500 10.4600 10.4600 700
May 2, 2023 10.4500 10.4500 10.4500 10.4500 10.4500 200
May 1, 2023 10.4500 10.4500 10.4500 10.4500 10.4500 -
Apr 28, 2023 10.4400 10.4500 10.4400 10.4500 10.4500 7,000
Apr 27, 2023 10.4400 10.4500 10.4400 10.4500 10.4500 400

Related Tickers

MTC MMTec, Inc.
2.8800
-8.57%
 
OMQS OMNIQ Corp.
0.3930
+9.41%
 
AIXI Xiao-I Corporation
1.2800
0.00%
 
ELWS Earlyworks Co., Ltd
0.6610
-9.35%
 
WRNT Warrantee Inc.
0.2924
+2.24%
 
HTCR HeartCore Enterprises, Inc.
0.9200
-2.64%
 
TROO TROOPS, Inc.
1.3100
-2.24%
 
AUUD Auddia Inc.
1.7700
+5.36%
 
RYDE Ryde Group Ltd.
3.3200
-8.29%
 
HKIT Hitek Global Inc.
1.3500
-4.93%