-
5 DAY PERFORMANCE
+5.58% -
1 MONTH PERFORMANCE
+0.48% -
3 MONTH PERFORMANCE
-17.13% -
6 MONTH PERFORMANCE
+22.35% -
YEAR-TO-DATE PERFORMANCE
+220.00% -
1 YEAR PERFORMANCE
+203.87%
Marti Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.00 | $2.08 (4%) | $2.10 | $2.00 | 354,916 | $120.26 M |
| 11/21/2024 | $1.98 | $1.94 (-2.02%) | $1.98 | $1.94 | 20,831 | $112.17 M |
| 11/20/2024 | $1.95 | $1.93 (-1.03%) | $1.98 | $1.90 | 36,200 | $111.59 M |
| 11/19/2024 | $1.92 | $1.97 (2.6%) | $1.97 | $1.88 | 30,333 | $113.90 M |
| 11/18/2024 | $2.00 | $1.97 (-1.5%) | $2.00 | $1.95 | 29,600 | $113.90 M |
| 11/15/2024 | $2.00 | $1.99 (-0.5%) | $2.00 | $1.95 | 25,210 | $115.06 M |
| 11/14/2024 | $2.04 | $1.99 (-2.45%) | $2.04 | $1.96 | 18,569 | $115.06 M |
| 11/13/2024 | $1.94 | $2.00 (3.09%) | $2.00 | $1.94 | 22,617 | $115.64 M |
| 11/12/2024 | $2.01 | $1.92 (-4.48%) | $2.06 | $1.92 | 76,828 | $111.01 M |
| 11/11/2024 | $2.02 | $2.03 (0.5%) | $2.04 | $1.99 | 59,716 | $117.37 M |
| 11/08/2024 | $2.02 | $2.02 (0%) | $2.08 | $1.99 | 116,632 | $116.79 M |
| 11/07/2024 | $2.01 | $2.02 (0.5%) | $2.08 | $1.97 | 54,775 | $116.79 M |
| 11/06/2024 | $1.98 | $1.96 (-1.01%) | $2.02 | $1.81 | 67,610 | $113.33 M |
| 11/05/2024 | $2.06 | $2.02 (-1.94%) | $2.07 | $1.97 | 59,470 | $116.79 M |
| 11/04/2024 | $2.10 | $2.04 (-2.86%) | $2.17 | $2.01 | 113,726 | $117.95 M |
| 11/01/2024 | $1.99 | $2.10 (5.53%) | $2.10 | $1.99 | 180,100 | $121.42 M |
| 10/31/2024 | $2.07 | $1.99 (-3.86%) | $2.09 | $1.93 | 49,827 | $115.06 M |
| 10/30/2024 | $2.10 | $2.09 (-0.48%) | $2.10 | $2.05 | 44,517 | $120.84 M |
| 10/29/2024 | $2.01 | $2.08 (3.48%) | $2.10 | $2.01 | 27,351 | $120.26 M |
| 10/28/2024 | $2.04 | $2.10 (2.94%) | $2.10 | $2.04 | 131,600 | $121.42 M |
| 10/25/2024 | $2.09 | $2.07 (-0.96%) | $2.09 | $2.03 | 17,160 | $119.69 M |
| 10/24/2024 | $2.07 | $2.08 (0.48%) | $2.08 | $2.01 | 17,015 | $120.26 M |
| 10/23/2024 | $2.07 | $2.07 (0%) | $2.09 | $1.99 | 39,017 | $119.69 M |
| 10/22/2024 | $2.04 | $2.06 (0.98%) | $2.09 | $2.01 | 28,400 | $119.11 M |
| 10/21/2024 | $2.05 | $2.04 (-0.49%) | $2.05 | $2.00 | 36,125 | $117.95 M |
| 10/18/2024 | $2.05 | $2.04 (-0.49%) | $2.07 | $2.02 | 33,800 | $117.95 M |
| 10/17/2024 | $2.05 | $2.07 (0.98%) | $2.07 | $2.02 | 16,127 | $119.69 M |
| 10/16/2024 | $2.10 | $2.07 (-1.43%) | $2.10 | $2.02 | 75,727 | $119.69 M |
| 10/15/2024 | $2.10 | $2.10 (0%) | $2.10 | $2.06 | 21,400 | $121.42 M |
| 10/14/2024 | $2.07 | $2.08 (0.48%) | $2.10 | $2.04 | 59,300 | $120.26 M |
| 10/11/2024 | $2.01 | $2.07 (2.99%) | $2.07 | $1.97 | 29,568 | $119.69 M |
| 10/10/2024 | $2.04 | $2.05 (0.49%) | $2.07 | $2.01 | 42,075 | $118.53 M |
| 10/09/2024 | $2.06 | $2.00 (-2.91%) | $2.06 | $2.00 | 17,218 | $115.64 M |
| 10/08/2024 | $2.05 | $2.04 (-0.49%) | $2.07 | $2.00 | 39,100 | $117.95 M |
| 10/07/2024 | $1.89 | $2.01 (6.35%) | $2.13 | $1.89 | 251,200 | $116.22 M |
| 10/04/2024 | $1.90 | $1.89 (-0.53%) | $1.90 | $1.79 | 58,405 | $125.89 M |
| 10/03/2024 | $1.80 | $1.88 (4.44%) | $1.90 | $1.76 | 50,700 | $125.22 M |
| 10/02/2024 | $1.89 | $1.86 (-1.59%) | $1.92 | $1.80 | 99,600 | $123.89 M |
| 10/01/2024 | $1.99 | $1.96 (-1.51%) | $1.99 | $1.90 | 27,337 | $130.55 M |
| 09/30/2024 | $2.03 | $1.98 (-2.46%) | $2.05 | $1.96 | 36,933 | $131.88 M |
| 09/27/2024 | $2.10 | $1.97 (-6.19%) | $2.10 | $1.90 | 39,303 | $131.22 M |
| 09/26/2024 | $2.04 | $2.06 (0.98%) | $2.08 | $1.96 | 29,200 | $137.21 M |
| 09/25/2024 | $1.92 | $1.97 (2.6%) | $1.98 | $1.85 | 74,595 | $131.22 M |
| 09/24/2024 | $2.03 | $1.99 (-1.97%) | $2.03 | $1.95 | 22,434 | $132.55 M |
| 09/23/2024 | $2.00 | $1.98 (-1%) | $2.04 | $1.97 | 21,100 | $131.88 M |
| 09/20/2024 | $2.03 | $2.02 (-0.49%) | $2.04 | $1.96 | 31,700 | $134.55 M |
| 09/19/2024 | $2.08 | $2.04 (-1.92%) | $2.08 | $2.00 | 23,504 | $135.88 M |
| 09/18/2024 | $2.06 | $2.01 (-2.43%) | $2.10 | $2.01 | 36,700 | $133.88 M |
| 09/17/2024 | $2.02 | $2.08 (2.97%) | $2.09 | $1.96 | 30,600 | $138.54 M |
| 09/16/2024 | $1.97 | $2.00 (1.52%) | $2.04 | $1.97 | 50,532 | $133.21 M |
| 09/13/2024 | $2.08 | $1.98 (-4.81%) | $2.10 | $1.90 | 86,400 | $131.88 M |
| 09/12/2024 | $2.02 | $1.98 (-1.98%) | $2.11 | $1.95 | 47,811 | $131.88 M |
| 09/11/2024 | $1.93 | $2.04 (5.7%) | $2.23 | $1.93 | 122,523 | $135.88 M |
| 09/10/2024 | $1.95 | $1.93 (-1.03%) | $1.96 | $1.86 | 72,942 | $128.55 M |
| 09/09/2024 | $1.84 | $1.97 (7.07%) | $1.98 | $1.80 | 79,526 | $131.22 M |
| 09/06/2024 | $2.02 | $1.84 (-8.91%) | $2.07 | $1.82 | 179,300 | $122.56 M |
| 09/05/2024 | $2.12 | $2.04 (-3.77%) | $2.17 | $2.02 | 112,551 | $135.88 M |
| 09/04/2024 | $2.21 | $2.12 (-4.07%) | $2.30 | $2.12 | 129,800 | $141.21 M |
| 09/03/2024 | $2.24 | $2.21 (-1.34%) | $2.39 | $2.21 | 145,400 | $147.20 M |
| 08/30/2024 | $2.22 | $2.27 (2.25%) | $2.28 | $2.21 | 83,919 | $151.20 M |
| 08/29/2024 | $2.31 | $2.20 (-4.76%) | $2.42 | $2.16 | 440,348 | $146.54 M |
| 08/28/2024 | $2.26 | $2.52 (11.5%) | $2.58 | $2.26 | 404,907 | $167.85 M |
| 08/27/2024 | $2.31 | $2.22 (-3.9%) | $2.40 | $2.22 | 115,732 | $147.87 M |
| 08/26/2024 | $2.55 | $2.36 (-7.45%) | $2.55 | $2.36 | 176,541 | $157.19 M |
| 08/23/2024 | $2.40 | $2.51 (4.58%) | $2.55 | $2.40 | 119,461 | $167.18 M |