ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

MRT Marti Technologies Inc

1.76
0.00 (0.00%)
Pre Market
Last Updated: 09:01:05
Delayed by 15 minutes

MRT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 1.76 -0.03 -1.49% 1.77 1.80 1.75 27,412
Jun 17 2024 1.7867 0.02 0.94% 1.81 1.84 1.76 67,261
Jun 14 2024 1.77 -0.02 -1.12% 1.80 1.84 1.7301 21,691
Jun 13 2024 1.79 -0.03 -1.54% 1.79 1.98 1.70 181,684
Jun 12 2024 1.818 0.06 3.30% 1.76 1.85 1.70 87,143
Jun 11 2024 1.76 0.10 6.02% 1.68 1.80 1.66 84,371
Jun 10 2024 1.66 -0.06 -3.49% 1.68 1.71 1.65 28,477
Jun 07 2024 1.72 -0.03 -1.71% 1.75 1.75 1.68 53,143
Jun 06 2024 1.75 -0.02 -1.13% 1.78 1.85 1.75 62,235
Jun 05 2024 1.77 0.05 2.91% 1.70 1.7869 1.70 53,311
Jun 04 2024 1.72 -0.02 -1.15% 1.74 1.75 1.72 60,864
Jun 03 2024 1.74 0.02 1.16% 1.76 1.76 1.69 31,403
May 31 2024 1.72 -0.01 -0.58% 1.71 1.75 1.68 38,090
May 30 2024 1.73 0.08 4.85% 1.64 1.75 1.64 39,384
May 29 2024 1.65 -0.10 -5.71% 1.76 1.76 1.50 226,563
May 28 2024 1.75 0.00 0.00% 1.73 1.80 1.72 92,852
May 24 2024 1.75 0.05 2.94% 1.76 1.76 1.67 62,963
May 23 2024 1.70 -0.11 -6.08% 1.80 1.82 1.66 81,244
May 22 2024 1.81 -0.04 -2.16% 1.84 1.8494 1.8026 31,600
May 21 2024 1.85 0.06 3.35% 1.87 1.87 1.71 144,206
May 20 2024 1.79 -0.03 -1.65% 1.81 1.85 1.76 96,541
May 17 2024 1.82 0.06 3.41% 1.77 1.8499 1.76 69,466
May 16 2024 1.76 -0.06 -3.30% 1.82 1.8701 1.75 152,013
May 15 2024 1.82 0.14 8.33% 1.74 1.8857 1.71 272,308
May 14 2024 1.68 -0.07 -4.00% 1.73 1.78 1.63 166,445
May 13 2024 1.75 0.11 6.71% 1.66 1.75 1.65 86,770
May 10 2024 1.64 -0.06 -3.53% 1.67 1.74 1.60 144,545
May 09 2024 1.70 -0.05 -2.86% 1.75 1.77 1.69 123,580
May 08 2024 1.75 0.03 1.74% 1.74 1.7716 1.67 113,245
May 07 2024 1.72 0.06 3.61% 1.72 1.75 1.67 128,691
May 06 2024 1.66 0.02 1.22% 1.59 1.68 1.59 98,676
May 03 2024 1.64 -0.04 -2.38% 1.70 1.74 1.5701 156,930
May 02 2024 1.68 0.11 7.01% 1.59 1.7597 1.58 248,676
May 01 2024 1.57 0.04 2.75% 1.55 1.60 1.52 124,345
Apr 30 2024 1.528 -0.03 -2.05% 1.56 1.64 1.50 138,011
Apr 29 2024 1.56 0.06 4.00% 1.51 1.69 1.48 245,515
Apr 26 2024 1.50 0.07 4.90% 1.41 1.59 1.4034 166,119
Apr 25 2024 1.43 -0.10 -6.54% 1.56 1.5992 1.39 293,591
Apr 24 2024 1.53 0.10 6.99% 1.38 1.59 1.38 166,297
Apr 23 2024 1.43 -0.20 -12.27% 1.75 1.79 1.40 346,705
Apr 22 2024 1.63 -0.17 -9.44% 1.88 1.89 1.60 350,277
Apr 19 2024 1.80 0.25 16.13% 1.58 2.03 1.58 1,368,462
Apr 18 2024 1.55 0.10 6.90% 1.46 1.60 1.42 183,067
Apr 17 2024 1.45 -0.01 -0.68% 1.46 1.63 1.40 356,203
Apr 16 2024 1.46 0.16 12.31% 1.30 1.4791 1.26 447,334
Apr 15 2024 1.30 -0.03 -2.26% 1.35 1.375 1.30 180,107
Apr 12 2024 1.33 -0.06 -4.32% 1.42 1.42 1.33 149,726
Apr 11 2024 1.39 0.06 4.51% 1.32 1.43 1.31 345,926
Apr 10 2024 1.33 0.01 0.76% 1.27 1.3399 1.08 339,941
Apr 09 2024 1.32 -0.13 -8.97% 1.56 1.64 1.12 1,304,557
Apr 08 2024 1.45 0.36 33.03% 1.13 1.64 1.10 4,042,369
Apr 05 2024 1.09 0.24 28.19% 0.89 1.09 0.85 724,221
Apr 04 2024 0.8503 -0.005 -0.58% 0.90 0.90 0.8301 68,440
Apr 03 2024 0.8553 0.0053 0.62% 0.85 0.93 0.83 122,181
Apr 02 2024 0.85 0.0304 3.71% 0.839 0.92 0.8157 105,171
Apr 01 2024 0.8196 -0.0004 -0.05% 0.8398 0.8457 0.8101 159,392
Mar 28 2024 0.82 0.0897 12.28% 0.7338 0.83 0.71 90,963
Mar 27 2024 0.7303 -0.0367 -4.78% 0.75 0.77 0.72 73,721
Mar 26 2024 0.767 0.0051 0.67% 0.7512 0.783 0.7512 24,048
Mar 25 2024 0.7619 -0.0231 -2.94% 0.805 0.805 0.7511 63,725
Mar 22 2024 0.784999 -0.0158 -1.97% 0.82 0.8294 0.773 27,490