Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marti Technologies Inc (NY: MRT )

1.820 +0.060 (+3.41%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 10.09 10.15 9.943 10.07 151,212 -0.06(-0.57%)
May 30, 2018 9.885 10.19 9.885 10.13 108,596 +0.24(+2.43%)
May 29, 2018 9.905 9.991 9.876 9.885 126,359 -0.04(-0.39%)
May 25, 2018 9.924 9.924 9.924 0 -0.01(-0.10%)
May 24, 2018 9.895 9.982 9.837 9.934 129,158 +0.02(+0.19%)
May 23, 2018 9.713 9.953 9.693 9.914 173,995 +0.02(+0.19%)
May 22, 2018 9.876 9.895 9.805 9.895 139,669 +0.01(+0.10%)
May 21, 2018 9.905 9.934 9.741 9.885 104,488 +0.05(+0.49%)
May 18, 2018 9.828 9.894 9.762 9.837 244,455 +0.06(+0.58%)
May 17, 2018 9.762 9.809 9.696 9.781 134,116 +0.07(+0.68%)
May 16, 2018 9.696 9.819 9.668 9.715 176,013 +0.07(+0.68%)
May 15, 2018 9.640 9.668 9.555 9.649 212,341 -0.07(-0.68%)
May 14, 2018 9.847 9.866 9.659 9.715 157,638 -0.13(-1.34%)
May 11, 2018 10.04 10.07 9.753 9.847 149,663 -0.19(-1.88%)
May 10, 2018 9.932 10.31 9.932 10.04 150,280 +0.15(+1.52%)
May 09, 2018 9.724 9.894 9.677 9.885 135,671 +0.17(+1.74%)
May 08, 2018 9.612 9.715 9.546 9.715 263,282 +0.12(+1.28%)
May 07, 2018 9.593 9.593 9.517 9.593 254,456 +0.03(+0.30%)
May 04, 2018 9.527 9.584 9.499 9.564 104,246 +0.04(+0.40%)
May 03, 2018 9.564 9.593 9.517 9.527 68,075 -0.04(-0.39%)
May 02, 2018 9.602 9.602 9.499 9.564 101,431 -0.04(-0.39%)
May 01, 2018 9.574 9.621 9.489 9.602 149,874 +0.01(+0.10%)
Apr 30, 2018 9.555 9.649 9.489 9.593 107,294 +0.06(+0.59%)
Apr 27, 2018 9.442 9.583 9.423 9.536 157,121 +0.09(+1.00%)
Apr 26, 2018 9.376 9.527 9.348 9.442 72,678 +0.07(+0.70%)
Apr 25, 2018 9.376 9.442 9.310 9.376 89,191 -0.01(-0.10%)
Apr 24, 2018 9.357 9.386 9.282 9.386 117,244 +0.07(+0.71%)
Apr 23, 2018 9.386 9.404 9.244 9.320 132,256 -0.04(-0.40%)
Apr 20, 2018 9.536 9.602 9.329 9.357 123,801 -0.22(-2.26%)
Apr 19, 2018 9.574 9.635 9.499 9.574 134,907 +0.01(+0.10%)
Apr 18, 2018 9.593 9.649 9.499 9.564 244,506 -0.06(-0.59%)
Apr 17, 2018 9.536 9.649 9.414 9.621 174,543 +0.10(+1.09%)
Apr 16, 2018 9.188 9.536 9.178 9.517 123,570 +0.34(+3.69%)
Apr 13, 2018 9.301 9.301 9.113 9.178 304,536 -0.09(-1.02%)
Apr 12, 2018 9.593 9.602 9.254 9.273 150,840 -0.32(-3.34%)
Apr 11, 2018 9.527 9.715 9.517 9.593 96,903 +0.04(+0.39%)
Apr 10, 2018 9.659 9.668 9.555 9.555 133,717 -0.07(-0.68%)
Apr 09, 2018 9.451 9.659 9.395 9.621 176,143 +0.22(+2.30%)
Apr 06, 2018 9.564 9.715 9.395 9.404 202,710 -0.16(-1.67%)
Apr 05, 2018 9.555 9.583 9.442 9.564 151,819 +0.02(+0.20%)
Apr 04, 2018 9.433 9.630 9.376 9.546 185,988 -0.02(-0.20%)
Apr 03, 2018 9.593 9.734 9.494 9.564 209,444 -0.02(-0.20%)
Apr 02, 2018 9.866 9.979 9.527 9.583 134,684 -0.31(-3.14%)
Mar 29, 2018 9.894 9.894 9.894 0 +0.04(+0.38%)
Mar 28, 2018 9.668 9.997 9.668 9.856 137,037 +0.22(+2.25%)
Mar 27, 2018 9.451 9.734 9.395 9.640 125,068 +0.18(+1.89%)
Mar 26, 2018 9.536 9.555 9.339 9.461 148,104 -0.04(-0.40%)
Mar 23, 2018 9.555 9.724 9.489 9.499 142,954 -0.07(-0.69%)
Mar 22, 2018 9.574 9.753 9.546 9.564 93,423 -0.03(-0.29%)
Mar 21, 2018 9.696 9.715 9.555 9.593 118,432 -0.09(-0.97%)
Mar 20, 2018 9.819 9.894 9.668 9.687 153,892 -0.10(-1.06%)
Mar 19, 2018 9.706 9.847 9.640 9.790 143,428 +0.06(+0.58%)
Mar 16, 2018 9.583 9.790 9.564 9.734 220,629 +0.14(+1.47%)
Mar 15, 2018 9.790 9.828 9.555 9.593 162,696 -0.20(-2.02%)
Mar 14, 2018 9.913 9.913 9.753 9.790 147,737 -0.10(-1.05%)
Mar 13, 2018 9.819 9.932 9.790 9.894 82,882 +0.09(+0.96%)
Mar 12, 2018 9.762 9.828 9.687 9.800 129,423 +0.07(+0.68%)
Mar 09, 2018 9.875 9.894 9.602 9.734 167,269 -0.13(-1.34%)
Mar 08, 2018 9.875 9.922 9.762 9.866 92,212 +0.00(+0.00%)
Mar 07, 2018 9.969 9.866 140,658 +0.21(+2.14%)
Mar 06, 2018 9.687 9.696 9.574 9.659 142,285 -0.01(-0.10%)
Mar 05, 2018 9.602 9.828 9.602 9.668 150,559 +0.01(+0.10%)
Mar 02, 2018 9.376 9.668 9.376 9.659 333,108 +0.19(+1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.