-
5 DAY PERFORMANCE
-3.88% -
1 MONTH PERFORMANCE
-12.78% -
3 MONTH PERFORMANCE
+22.98% -
6 MONTH PERFORMANCE
+141.58% -
YEAR-TO-DATE PERFORMANCE
+204.62% -
1 YEAR PERFORMANCE
+157.14%
Marti Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.03 | $1.98 (-2.46%) | $2.05 | $1.96 | 36,921 | $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 |
| 08/22/2024 | $2.59 | $2.38 (-8.11%) | $2.63 | $2.31 | 252,000 | $158.53 M |
| 08/21/2024 | $2.67 | $2.53 (-5.24%) | $2.73 | $2.50 | 397,162 | $168.52 M |
| 08/20/2024 | $2.16 | $2.51 (16.2%) | $2.62 | $2.16 | 816,234 | $167.18 M |
| 08/19/2024 | $2.09 | $2.16 (3.35%) | $2.18 | $2.09 | 103,605 | $143.87 M |
| 08/16/2024 | $2.14 | $2.09 (-2.34%) | $2.25 | $2.06 | 126,200 | $139.21 M |
| 08/15/2024 | $2.04 | $2.13 (4.41%) | $2.19 | $2.04 | 69,600 | $141.87 M |
| 08/14/2024 | $2.19 | $2.07 (-5.48%) | $2.19 | $2.03 | 149,317 | $137.88 M |
| 08/13/2024 | $2.08 | $2.05 (-1.44%) | $2.09 | $1.95 | 179,390 | $136.55 M |
| 08/12/2024 | $2.15 | $2.07 (-3.72%) | $2.24 | $1.84 | 313,813 | $137.88 M |
| 08/09/2024 | $2.11 | $2.15 (1.9%) | $2.50 | $2.05 | 637,500 | $143.21 M |
| 08/08/2024 | $1.66 | $2.10 (26.51%) | $2.16 | $1.63 | 755,400 | $139.88 M |
| 08/07/2024 | $1.52 | $1.47 (-3.29%) | $1.52 | $1.44 | 18,814 | $97.91 M |
| 08/06/2024 | $1.45 | $1.49 (2.76%) | $1.49 | $1.40 | 28,320 | $99.24 M |
| 08/05/2024 | $1.39 | $1.40 (0.72%) | $1.46 | $1.32 | 95,700 | $93.25 M |
| 08/02/2024 | $1.60 | $1.54 (-3.75%) | $1.60 | $1.49 | 49,208 | $102.58 M |
| 08/01/2024 | $1.64 | $1.60 (-2.44%) | $1.65 | $1.59 | 29,435 | $106.57 M |
| 07/31/2024 | $1.59 | $1.61 (1.26%) | $1.62 | $1.59 | 23,076 | $107.24 M |
| 07/30/2024 | $1.66 | $1.59 (-4.22%) | $1.66 | $1.55 | 47,000 | $105.91 M |
| 07/29/2024 | $1.69 | $1.65 (-2.37%) | $1.70 | $1.63 | 68,500 | $109.90 M |
| 07/26/2024 | $1.69 | $1.70 (0.59%) | $1.71 | $1.69 | 23,987 | $113.23 M |
| 07/25/2024 | $1.70 | $1.71 (0.59%) | $1.72 | $1.68 | 63,816 | $113.90 M |
| 07/24/2024 | $1.70 | $1.69 (-0.59%) | $1.75 | $1.68 | 63,265 | $112.57 M |
| 07/23/2024 | $1.72 | $1.72 (0%) | $1.77 | $1.68 | 72,606 | $114.56 M |
| 07/22/2024 | $1.68 | $1.72 (2.38%) | $1.78 | $1.67 | 90,630 | $114.56 M |
| 07/19/2024 | $1.77 | $1.72 (-2.82%) | $1.79 | $1.60 | 209,684 | $114.56 M |
| 07/18/2024 | $1.87 | $1.75 (-6.42%) | $1.89 | $1.65 | 1.32 M | $116.56 M |
| 07/17/2024 | $1.66 | $1.65 (-0.6%) | $1.70 | $1.64 | 76,933 | $109.90 M |
| 07/16/2024 | $1.67 | $1.63 (-2.4%) | $1.67 | $1.63 | 28,474 | $108.57 M |
| 07/15/2024 | $1.61 | $1.65 (2.48%) | $1.67 | $1.61 | 65,052 | $109.90 M |
| 07/12/2024 | $1.66 | $1.64 (-1.2%) | $1.70 | $1.63 | 73,641 | $109.24 M |
| 07/11/2024 | $1.70 | $1.69 (-0.59%) | $1.72 | $1.66 | 22,061 | $112.57 M |
| 07/10/2024 | $1.71 | $1.66 (-2.92%) | $1.71 | $1.66 | 24,383 | $110.57 M |
| 07/09/2024 | $1.69 | $1.70 (0.59%) | $1.70 | $1.67 | 11,246 | $113.23 M |
| 07/08/2024 | $1.70 | $1.68 (-1.18%) | $1.70 | $1.66 | 18,334 | $111.90 M |
| 07/05/2024 | $1.66 | $1.69 (1.81%) | $1.70 | $1.65 | 40,595 | $112.57 M |
| 07/03/2024 | $1.63 | $1.65 (1.23%) | $1.70 | $1.62 | 16,878 | $109.90 M |
| 07/02/2024 | $1.57 | $1.64 (4.46%) | $1.68 | $1.57 | 30,207 | $109.24 M |
| 07/01/2024 | $1.69 | $1.61 (-4.73%) | $1.69 | $1.60 | 43,654 | $107.24 M |