5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-3.16%
3 MONTH PERFORMANCE
-2.24%
6 MONTH PERFORMANCE
+46.41%
YEAR-TO-DATE PERFORMANCE
-9.73%
1 YEAR PERFORMANCE
+100.26%
Marti Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $3.08 | $3.09 (0.32%) | $3.15 | $3.01 | 7,679 | $177.23 M |
| 04/29/2025 | $2.91 | $3.09 (6.19%) | $3.15 | $2.91 | 18,621 | $177.23 M |
| 04/28/2025 | $3.00 | $3.16 (5.33%) | $3.21 | $2.90 | 79,800 | $181.24 M |
| 04/25/2025 | $3.09 | $3.06 (-0.97%) | $3.18 | $3.04 | 31,500 | $176.93 M |
| 04/24/2025 | $3.15 | $3.11 (-1.27%) | $3.15 | $3.05 | 13,100 | $179.82 M |
| 04/23/2025 | $2.94 | $3.13 (6.46%) | $3.19 | $2.85 | 53,561 | $180.97 M |
| 04/22/2025 | $2.91 | $2.85 (-2.06%) | $2.95 | $2.80 | 55,530 | $164.78 M |
| 04/21/2025 | $3.04 | $2.88 (-5.26%) | $3.09 | $2.77 | 54,900 | $166.52 M |
| 04/17/2025 | $3.03 | $3.07 (1.32%) | $3.12 | $2.97 | 23,013 | $177.50 M |
| 04/16/2025 | $2.98 | $3.03 (1.68%) | $3.15 | $2.98 | 50,291 | $175.19 M |
| 04/15/2025 | $2.98 | $3.08 (3.36%) | $3.19 | $2.98 | 49,612 | $178.08 M |
| 04/14/2025 | $2.98 | $3.11 (4.36%) | $3.22 | $2.90 | 60,557 | $179.82 M |
| 04/11/2025 | $2.88 | $2.91 (1.04%) | $3.03 | $2.79 | 32,047 | $168.25 M |
| 04/10/2025 | $2.66 | $2.86 (7.52%) | $2.95 | $2.66 | 58,800 | $165.36 M |
| 04/09/2025 | $2.34 | $2.65 (13.25%) | $2.81 | $2.20 | 123,680 | $153.22 M |
| 04/08/2025 | $2.60 | $2.36 (-9.23%) | $2.70 | $2.32 | 57,142 | $136.45 M |
| 04/07/2025 | $2.72 | $2.50 (-8.09%) | $2.78 | $2.16 | 146,146 | $144.55 M |
| 04/04/2025 | $2.92 | $2.85 (-2.4%) | $2.94 | $2.68 | 66,715 | $164.78 M |
| 04/03/2025 | $3.00 | $2.91 (-3%) | $3.05 | $2.90 | 50,580 | $168.25 M |
| 04/02/2025 | $3.07 | $3.10 (0.98%) | $3.12 | $3.03 | 14,700 | $179.24 M |
| 04/01/2025 | $3.13 | $3.04 (-2.88%) | $3.18 | $3.03 | 24,981 | $175.77 M |
| 03/31/2025 | $3.13 | $3.11 (-0.64%) | $3.20 | $3.11 | 23,500 | $179.82 M |
| 03/28/2025 | $3.15 | $3.16 (0.32%) | $3.27 | $3.15 | 28,900 | $182.71 M |
| 03/27/2025 | $3.17 | $3.25 (2.52%) | $3.28 | $3.16 | 9,681 | $187.91 M |
| 03/26/2025 | $3.26 | $3.17 (-2.76%) | $3.27 | $3.15 | 30,644 | $183.29 M |
| 03/25/2025 | $3.46 | $3.30 (-4.62%) | $3.49 | $3.12 | 42,459 | $190.80 M |
| 03/24/2025 | $2.90 | $3.61 (24.48%) | $3.61 | $2.90 | 188,700 | $208.73 M |
| 03/21/2025 | $3.15 | $2.87 (-8.89%) | $3.15 | $2.80 | 56,500 | $165.94 M |
| 03/20/2025 | $3.29 | $3.19 (-3.04%) | $3.30 | $3.18 | 26,700 | $184.44 M |
| 03/19/2025 | $3.35 | $3.24 (-3.28%) | $3.35 | $3.16 | 39,278 | $187.33 M |
| 03/18/2025 | $3.36 | $3.32 (-1.19%) | $3.38 | $3.26 | 42,053 | $191.96 M |
| 03/17/2025 | $3.28 | $3.35 (2.13%) | $3.42 | $3.24 | 36,468 | $193.69 M |
| 03/14/2025 | $3.24 | $3.26 (0.62%) | $3.33 | $3.23 | 35,688 | $188.49 M |
| 03/13/2025 | $3.26 | $3.15 (-3.37%) | $3.40 | $3.15 | 31,200 | $182.13 M |
| 03/12/2025 | $3.26 | $3.26 (0%) | $3.40 | $3.21 | 12,414 | $188.49 M |
| 03/11/2025 | $3.26 | $3.27 (0.31%) | $3.45 | $3.20 | 58,608 | $189.07 M |
| 03/10/2025 | $3.35 | $3.30 (-1.49%) | $3.40 | $3.16 | 62,516 | $190.80 M |
| 03/07/2025 | $3.18 | $3.48 (9.43%) | $3.50 | $3.15 | 40,040 | $201.21 M |
| 03/06/2025 | $3.23 | $3.15 (-2.48%) | $3.31 | $3.15 | 33,511 | $182.13 M |
| 03/05/2025 | $3.35 | $3.25 (-2.99%) | $3.37 | $3.20 | 38,252 | $187.91 M |
| 03/04/2025 | $3.38 | $3.28 (-2.96%) | $3.39 | $3.25 | 22,608 | $189.65 M |
| 03/03/2025 | $3.62 | $3.40 (-6.08%) | $3.65 | $3.28 | 113,729 | $196.59 M |
| 02/28/2025 | $3.41 | $3.56 (4.4%) | $3.79 | $3.31 | 99,558 | $205.84 M |
| 02/27/2025 | $3.51 | $3.41 (-2.85%) | $3.55 | $3.38 | 33,152 | $197.16 M |
| 02/26/2025 | $3.33 | $3.49 (4.8%) | $3.58 | $3.33 | 35,558 | $201.79 M |
| 02/25/2025 | $3.36 | $3.33 (-0.89%) | $3.47 | $3.27 | 61,337 | $192.54 M |
| 02/24/2025 | $3.49 | $3.35 (-4.01%) | $3.59 | $3.31 | 74,562 | $193.69 M |
| 02/21/2025 | $3.59 | $3.45 (-3.9%) | $3.59 | $3.35 | 68,711 | $199.48 M |
| 02/20/2025 | $3.35 | $3.70 (10.45%) | $3.70 | $3.25 | 129,024 | $213.93 M |
| 02/19/2025 | $3.20 | $3.27 (2.19%) | $3.29 | $3.18 | 69,500 | $189.07 M |
| 02/18/2025 | $3.15 | $3.17 (0.63%) | $3.24 | $3.15 | 42,569 | $183.29 M |
| 02/14/2025 | $3.18 | $3.10 (-2.52%) | $3.24 | $2.86 | 47,904 | $179.24 M |
| 02/13/2025 | $3.27 | $3.18 (-2.75%) | $3.30 | $3.07 | 39,683 | $183.86 M |
| 02/12/2025 | $3.20 | $3.20 (0%) | $3.30 | $3.17 | 28,304 | $185.02 M |
| 02/11/2025 | $3.20 | $3.23 (0.94%) | $3.23 | $3.06 | 20,583 | $186.76 M |
| 02/10/2025 | $3.18 | $3.15 (-0.94%) | $3.31 | $3.11 | 20,508 | $182.13 M |
| 02/07/2025 | $3.33 | $3.10 (-6.91%) | $3.42 | $3.10 | 33,100 | $179.24 M |
| 02/06/2025 | $3.12 | $3.29 (5.45%) | $3.29 | $3.03 | 25,200 | $190.22 M |
| 02/05/2025 | $3.05 | $2.96 (-2.95%) | $3.13 | $2.96 | 25,496 | $171.14 M |
| 02/04/2025 | $3.16 | $3.03 (-4.11%) | $3.16 | $2.93 | 25,667 | $175.19 M |
| 02/03/2025 | $3.22 | $3.05 (-5.28%) | $3.22 | $3.03 | 30,416 | $176.35 M |
| 01/31/2025 | $3.31 | $3.21 (-3.02%) | $3.37 | $2.99 | 51,546 | $185.60 M |
| 01/30/2025 | $3.34 | $3.13 (-6.29%) | $3.38 | $3.02 | 31,900 | $180.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
