Marti Technologies Inc (MRT)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 4.55927051672 | 3.29 | 3.68 | 3.2601 | 58614 | 3.46331859 | CS |
| 4 | 0.29 | 9.20634920635 | 3.15 | 3.68 | 2.76 | 62789 | 3.21017275 | CS |
| 12 | 1.34 | 63.8095238095 | 2.1 | 3.68 | 1.8133 | 98850 | 2.78166145 | CS |
| 26 | 1.74 | 102.352941176 | 1.7 | 3.68 | 1.32 | 119264 | 2.33572667 | CS |
| 52 | 2.801 | 438.341158059 | 0.639 | 3.68 | 0.62 | 157914 | 1.65313349 | CS |
| 156 | -6.22 | -64.3892339545 | 9.66 | 9.66 | 0.4398 | 258198 | 1.50292349 | CS |
| 260 | -6.22 | -64.3892339545 | 9.66 | 9.66 | 0.4398 | 258198 | 1.50292349 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 3.52 | 0.04 | 1.06 | 3.55 | 3.68 | 3.36 | 92390 |
| 1735947000 | 3.483 | 0.12 | 3.66 | 3.4 | 3.55 | 3.356 | 68028 |
| 1735860600 | 3.36 | -0.03 | -0.88 | 3.4 | 3.47 | 3.3 | 38244 |
| 1735687800 | 3.39 | 0.22 | 6.86 | 3.29 | 3.4485 | 3.2601 | 35794 |
| 1735601400 | 3.1725 | -0.22 | -6.42 | 3.34 | 3.4 | 3.11 | 86155 |
| 1735342200 | 3.39 | 0.02 | 0.59 | 3.39 | 3.47 | 3.2599999 | 31368 |
| 1735255800 | 3.37 | 0.01 | 0.30 | 3.4 | 3.5 | 3.3009 | 81971 |
| 1735077840 | 3.36 | -0.04 | -1.18 | 3.4 | 3.5 | 3.12 | 59960 |
| 1734996600 | 3.4 | 0.44 | 14.86 | 3.22 | 3.4904 | 3.15 | 114402 |
| 1734737400 | 2.96 | 0 | 0.04 | 3.09 | 3.09 | 2.83 | 52884 |
| 1734651000 | 2.9589 | -0 | -0.04 | 2.98 | 3.15 | 2.9 | 41049 |
| 1734564600 | 2.96 | -0.24 | -7.50 | 3.22 | 3.25 | 2.94 | 73318 |
| 1734478200 | 3.2 | 0.42 | 15.11 | 2.7599999 | 3.27 | 2.7599999 | 80399 |
| 1734391800 | 2.7799999 | -0.23 | -7.64 | 3.05 | 3.0902 | 2.77 | 74397 |
| 1734132600 | 3.0099999 | -0.08 | -2.59 | 3.05 | 3.12 | 3 | 70295 |
| 1734046200 | 3.09 | 0.09 | 3.00 | 3.0299999 | 3.1151 | 3.007 | 30059 |
| 1733959800 | 3 | -0.15 | -4.76 | 3.12 | 3.1981 | 3 | 47803 |
| 1733873400 | 3.15 | -0.03 | -0.94 | 3.15 | 3.24 | 3.0976 | 51678 |
| 1733787000 | 3.1799 | -0.15 | -4.51 | 3.32 | 3.375 | 3.05 | 96741 |
| 1733527800 | 3.33 | -0 | -0.03 | 3.32 | 3.4 | 3.27 | 48534 |
| 1733441400 | 3.331 | 0.09 | 2.81 | 3.31 | 3.4 | 3.25 | 56486 |
| 1733355000 | 3.24 | -0.17 | -4.99 | 3.4 | 3.43 | 3 | 77443 |
| 1733268600 | 3.41 | 0.23 | 7.23 | 3.16 | 3.55 | 3.1215 | 355808 |
| 1733182200 | 3.18 | -0.24 | -7.02 | 3.38 | 3.38 | 2.96 | 583962 |
| 1732917840 | 3.42 | 0.89 | 35.18 | 2.61 | 3.55 | 2.58 | 820937 |
| 1732750200 | 2.5299999 | 0.1 | 4.12 | 2.43 | 2.5848 | 2.3576 | 203388 |
| 1732663800 | 2.43 | 0.3 | 14.08 | 2.15 | 2.47 | 2.1 | 254576 |
| 1732577400 | 2.13 | 0.05 | 2.40 | 2.1 | 2.1352 | 2.02 | 273102 |
| 1732318200 | 2.08 | 0.14 | 7.20 | 2 | 2.1 | 2 | 341164 |
| 1732231800 | 1.9403 | 0.01 | 0.53 | 1.98 | 1.98 | 1.94 | 18830 |
| 1732145400 | 1.93 | -0.04 | -2.03 | 1.95 | 1.975 | 1.9 | 35581 |
| 1732059000 | 1.97 | 0 | 0.00 | 1.92 | 1.97 | 1.8826 | 28572 |
| 1731972600 | 1.97 | -0.02 | -1.01 | 2 | 2 | 1.95 | 28046 |
| 1731713400 | 1.99 | 0 | 0.00 | 2 | 2 | 1.95 | 23333 |
| 1731627000 | 1.99 | -0.01 | -0.50 | 2.04 | 2.04 | 1.96 | 17485 |
| 1731540600 | 2 | 0.08 | 4.17 | 1.94 | 2 | 1.94 | 22047 |
| 1731454200 | 1.92 | -0.11 | -5.42 | 2.0099999 | 2.06 | 1.92 | 75208 |
| 1731367800 | 2.0299999 | 0.01 | 0.50 | 2.02 | 2.04 | 1.99 | 58053 |
| 1731108600 | 2.02 | 0 | 0.00 | 2.02 | 2.08 | 2 | 99718 |
| 1731022200 | 2.02 | 0.06 | 3.06 | 2.0099999 | 2.08 | 1.972821 | 54744 |
| 1730935800 | 1.96 | -0.06 | -2.97 | 1.9929 | 2.02 | 1.8133 | 62425 |
| 1730849400 | 2.02 | -0.02 | -0.98 | 2.06 | 2.07 | 1.97 | 59357 |
| 1730763000 | 2.04 | -0.06 | -2.86 | 2.1 | 2.17 | 2.0099999 | 104136 |
| 1730500200 | 2.1 | 0.11 | 5.53 | 1.99 | 2.1 | 1.99 | 179359 |
| 1730413800 | 1.99 | -0.1 | -4.78 | 2.07 | 2.09 | 1.9299 | 47388 |
| 1730327400 | 2.09 | 0.01 | 0.48 | 2.1 | 2.1 | 2.06 | 43467 |
| 1730241000 | 2.08 | -0.02 | -0.95 | 2.0099999 | 2.1 | 2.0099999 | 26024 |
| 1730154600 | 2.1 | 0.03 | 1.22 | 2.04 | 2.1 | 2.04 | 130208 |
| 1729895400 | 2.0746 | -0.01 | -0.26 | 2.09 | 2.09 | 2.0299999 | 17060 |
| 1729809000 | 2.08 | 0.01 | 0.48 | 2.07 | 2.08 | 2.0117 | 13811 |
| 1729722600 | 2.07 | 0.01 | 0.49 | 2.07 | 2.09 | 1.99 | 38875 |
| 1729636200 | 2.06 | 0.02 | 1.23 | 2.04 | 2.0907 | 2.0299999 | 25294 |
| 1729549800 | 2.035 | 0 | 0.00 | 2.05 | 2.05 | 2 | 36119 |
| 1729290600 | 2.035 | -0.03 | -1.67 | 2.05 | 2.07 | 2.02 | 33779 |
| 1729204200 | 2.0695 | -0 | -0.02 | 2.05 | 2.07 | 2.02 | 16122 |
| 1729117800 | 2.07 | -0.03 | -1.43 | 2.1 | 2.1 | 2.02 | 75726 |
| 1729031400 | 2.1 | 0.02 | 0.96 | 2.1 | 2.1 | 2.0601 | 21353 |
| 1728945000 | 2.08 | 0.01 | 0.48 | 2.07 | 2.1 | 2.04 | 58909 |
| 1728685800 | 2.07 | 0.02 | 0.98 | 2.0099999 | 2.07 | 1.97 | 28220 |
| 1728599400 | 2.05 | 0.05 | 2.50 | 2.04 | 2.07 | 2 | 42013 |
| 1728513000 | 2 | -0.04 | -1.96 | 2.06 | 2.06 | 2 | 17213 |
| 1728426600 | 2.04 | 0.03 | 1.49 | 2.05 | 2.07 | 2 | 34404 |
| 1728340200 | 2.0099999 | 0.12 | 6.62 | 1.89 | 2.1277 | 1.89 | 246333 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
