5 DAY PERFORMANCE
+3.86%
1 MONTH PERFORMANCE
+3.50%
3 MONTH PERFORMANCE
+1.72%
6 MONTH PERFORMANCE
-14.94%
YEAR-TO-DATE PERFORMANCE
-12.68%
1 YEAR PERFORMANCE
+79.39%
Marti Technologies, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $2.99 | $3.00 (0.17%) | $3.01 | $2.89 | 10.14 K | |
07/02/2025 | $2.89 | $2.99 (3.46%) | $3.03 | $2.89 | 109.38 K | $174.59 M |
07/01/2025 | $3.04 | $2.91 (-4.28%) | $3.04 | $2.84 | 56.30 K | $169.92 M |
06/30/2025 | $2.85 | $3.03 (6.32%) | $3.03 | $2.84 | 133.92 K | $176.93 M |
06/27/2025 | $2.95 | $2.85 (-3.39%) | $2.98 | $2.75 | 107.05 K | $166.42 M |
06/26/2025 | $2.74 | $2.96 (8.03%) | $3.15 | $2.72 | 348.11 K | $172.84 M |
06/25/2025 | $2.53 | $2.47 (-2.37%) | $2.55 | $2.45 | 38.71 K | $144.23 M |
06/24/2025 | $2.51 | $2.55 (1.59%) | $2.58 | $2.51 | 81.60 K | $148.90 M |
06/23/2025 | $2.50 | $2.47 (-1.2%) | $2.58 | $2.40 | 121.69 K | $144.23 M |
06/20/2025 | $2.59 | $2.45 (-5.41%) | $2.59 | $2.45 | 66.40 K | $143.06 M |
06/18/2025 | $2.72 | $2.61 (-4.04%) | $2.72 | $2.55 | 80.14 K | $152.40 M |
06/17/2025 | $2.45 | $2.70 (10.2%) | $2.70 | $2.45 | 150.65 K | $157.66 M |
06/16/2025 | $2.41 | $2.42 (0.41%) | $2.51 | $2.38 | 137.60 K | $141.31 M |
06/13/2025 | $2.68 | $2.45 (-8.58%) | $2.68 | $2.41 | 175.76 K | $143.06 M |
06/12/2025 | $2.75 | $2.72 (-1.09%) | $2.80 | $2.69 | 25.93 K | $158.83 M |
06/11/2025 | $2.65 | $2.73 (3.02%) | $2.78 | $2.63 | 114.90 K | $159.41 M |
06/10/2025 | $2.66 | $2.60 (-2.26%) | $2.69 | $2.60 | 62.82 K | $151.82 M |
06/09/2025 | $2.85 | $2.60 (-8.77%) | $2.90 | $2.60 | 256.73 K | $151.82 M |
06/06/2025 | $2.87 | $2.81 (-2.09%) | $2.92 | $2.80 | 53.73 K | $164.08 M |
06/05/2025 | $2.91 | $2.80 (-3.78%) | $2.91 | $2.74 | 62.38 K | $163.50 M |
06/04/2025 | $2.85 | $2.89 (1.4%) | $2.94 | $2.83 | 26.50 K | $168.75 M |
06/03/2025 | $2.94 | $2.86 (-2.72%) | $2.94 | $2.85 | 52.14 K | $167.00 M |
06/02/2025 | $2.98 | $2.94 (-1.34%) | $2.98 | $2.92 | 26.60 K | $171.67 M |
05/30/2025 | $2.97 | $2.98 (0.34%) | $3.00 | $2.93 | 58.20 K | $174.01 M |
05/29/2025 | $3.00 | $2.97 (-1%) | $3.02 | $2.92 | 49.40 K | $173.43 M |
05/28/2025 | $3.00 | $2.96 (-1.33%) | $3.00 | $2.93 | 48.92 K | $172.84 M |
05/27/2025 | $3.04 | $2.99 (-1.64%) | $3.10 | $2.96 | 89.09 K | $174.59 M |
05/23/2025 | $3.10 | $3.06 (-1.29%) | $3.17 | $2.92 | 68.01 K | $178.68 M |
05/22/2025 | $2.85 | $3.08 (8.07%) | $3.24 | $2.85 | 151.93 K | $179.85 M |
05/21/2025 | $2.97 | $2.83 (-4.71%) | $2.98 | $2.83 | 86.53 K | $165.25 M |
05/20/2025 | $3.13 | $2.95 (-5.75%) | $3.17 | $2.83 | 154.22 K | $172.26 M |
05/19/2025 | $3.13 | $3.18 (1.6%) | $3.32 | $3.10 | 98.00 K | $185.69 M |
05/16/2025 | $3.28 | $3.11 (-5.18%) | $3.30 | $2.95 | 31.22 K | $181.60 M |
05/15/2025 | $3.28 | $3.29 (0.3%) | $3.40 | $3.25 | 22.13 K | $192.11 M |
05/14/2025 | $3.44 | $3.30 (-4.07%) | $3.45 | $3.27 | 91.33 K | $192.70 M |
05/13/2025 | $3.33 | $3.46 (3.9%) | $3.56 | $3.32 | 69.60 K | $202.04 M |
05/12/2025 | $3.36 | $3.28 (-2.38%) | $3.70 | $3.21 | 197.26 K | $191.53 M |
05/09/2025 | $3.27 | $3.29 (0.61%) | $3.34 | $3.22 | 21.43 K | $192.11 M |
05/08/2025 | $3.20 | $3.31 (3.44%) | $3.40 | $3.15 | 35.30 K | $193.28 M |
05/07/2025 | $3.28 | $3.14 (-4.27%) | $3.34 | $3.14 | 12.30 K | $183.35 M |
05/06/2025 | $3.28 | $3.33 (1.52%) | $3.38 | $3.21 | 19.56 K | $194.45 M |
05/05/2025 | $3.00 | $3.32 (10.67%) | $3.45 | $3.00 | 276.91 K | $193.86 M |
05/02/2025 | $3.05 | $3.02 (-0.98%) | $3.11 | $3.02 | 20.64 K | $176.35 M |
05/01/2025 | $3.08 | $3.03 (-1.62%) | $3.14 | $3.03 | 7.10 K | $176.93 M |
04/30/2025 | $3.08 | $3.09 (0.32%) | $3.15 | $3.01 | 7.70 K | $180.43 M |
04/29/2025 | $2.91 | $3.09 (6.19%) | $3.15 | $2.91 | 18.62 K | $180.43 M |
04/28/2025 | $3.00 | $3.16 (5.33%) | $3.21 | $2.90 | 79.80 K | $184.52 M |
04/25/2025 | $3.09 | $3.06 (-0.97%) | $3.18 | $3.04 | 31.50 K | $176.93 M |
04/24/2025 | $3.15 | $3.11 (-1.27%) | $3.15 | $3.05 | 13.10 K | $179.82 M |
04/23/2025 | $2.94 | $3.13 (6.46%) | $3.19 | $2.85 | 53.56 K | $180.97 M |
04/22/2025 | $2.91 | $2.85 (-2.06%) | $2.95 | $2.80 | 55.53 K | $164.78 M |
04/21/2025 | $3.04 | $2.88 (-5.26%) | $3.09 | $2.77 | 54.90 K | $166.52 M |
04/17/2025 | $3.03 | $3.07 (1.32%) | $3.12 | $2.97 | 23.01 K | $177.50 M |
04/16/2025 | $2.98 | $3.03 (1.68%) | $3.15 | $2.98 | 50.29 K | $175.19 M |
04/15/2025 | $2.98 | $3.08 (3.36%) | $3.19 | $2.98 | 49.61 K | $178.08 M |
04/14/2025 | $2.98 | $3.11 (4.36%) | $3.22 | $2.90 | 60.56 K | $179.82 M |
04/11/2025 | $2.88 | $2.91 (1.04%) | $3.03 | $2.79 | 32.05 K | $168.25 M |
04/10/2025 | $2.66 | $2.86 (7.52%) | $2.95 | $2.66 | 58.80 K | $165.36 M |
04/09/2025 | $2.34 | $2.65 (13.25%) | $2.81 | $2.20 | 123.68 K | $153.22 M |
04/08/2025 | $2.60 | $2.36 (-9.23%) | $2.70 | $2.32 | 57.14 K | $136.45 M |
04/07/2025 | $2.72 | $2.50 (-8.09%) | $2.78 | $2.16 | 146.15 K | $144.55 M |
04/04/2025 | $2.92 | $2.85 (-2.4%) | $2.94 | $2.68 | 66.72 K | $164.78 M |
04/03/2025 | $3.00 | $2.91 (-3%) | $3.05 | $2.90 | 50.58 K | $168.25 M |