MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MRT — Marti Technologies, Inc.
NYSE AmericanMarti Technologies, Inc.
$1.96
+0.05(+2.62%)
- O
- 1.91
- H
- 1.97
- L
- 1.91
- V
- 9.58K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.96
Period Return-36.98%
Period High$3.70
Period Low$1.12
Avg Daily Volume61.4K
Total Trading Days365
MRT — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.91 | $1.97 | $1.91 | $1.96 | +$0.05 | +2.62% | 9,577 | $1.94 | $1.91 $1.97 |
| Oct 5, 2026 | $1.91 | $1.99 | $1.91 | $1.91 | $-0.03 | -1.55% | 49,377 | $1.95 | $1.91 $1.99 |
| Oct 2, 2026 | $1.91 | $1.95 | $1.90 | $1.94 | +$0.04 | +2.11% | 16,024 | $1.92 | $1.90 $1.95 |
| Oct 1, 2026 | $1.90 | $2.01 | $1.90 | $1.90 | $-0.04 | -2.06% | 16,458 | $1.93 | $1.90 $2.01 |
| Sep 30, 2026 | $1.96 | $1.98 | $1.87 | $1.94 | $-0.02 | -1.02% | 90,986 | $1.93 | $1.87 $1.98 |
| Sep 29, 2026 | $2.08 | $2.16 | $1.96 | $1.96 | $-0.20 | -9.26% | 44,937 | $2.05 | $1.96 $2.16 |
| Sep 28, 2026 | $2.10 | $2.29 | $2.02 | $2.16 | +$0.01 | +0.47% | 163,416 | $2.19 | $2.02 $2.29 |
| Sep 25, 2026 | $2.13 | $2.15 | $2.02 | $2.15 | +$0.02 | +0.94% | 36,887 | $2.10 | $2.02 $2.15 |
| Sep 24, 2026 | $2.05 | $2.16 | $1.97 | $2.13 | +$0.15 | +7.58% | 163,669 | $2.04 | $1.97 $2.16 |
| Sep 23, 2026 | $2.00 | $2.02 | $1.92 | $1.98 | $-0.01 | -0.50% | 50,280 | $1.99 | $1.92 $2.02 |
| Sep 22, 2026 | $1.95 | $2.03 | $1.95 | $1.99 | +$0.05 | +2.58% | 22,544 | $1.99 | $1.95 $2.03 |
| Sep 21, 2026 | $2.05 | $2.05 | $1.91 | $1.94 | $-0.04 | -2.02% | 83,647 | $2.00 | $1.91 $2.05 |
| Sep 18, 2026 | $2.00 | $2.03 | $1.96 | $1.98 | $-0.05 | -2.46% | 16,617 | $2.00 | $1.96 $2.03 |
| Sep 17, 2026 | $2.02 | $2.14 | $1.91 | $2.03 | +$0.00 | +0.00% | 76,849 | $2.00 | $1.91 $2.14 |
| Sep 16, 2026 | $2.07 | $2.10 | $2.03 | $2.03 | $-0.06 | -2.87% | 15,963 | $2.06 | $2.03 $2.10 |
| Sep 15, 2026 | $1.98 | $2.12 | $1.98 | $2.09 | +$0.11 | +5.56% | 19,769 | $2.07 | $1.98 $2.12 |
| Sep 14, 2026 | $2.06 | $2.14 | $1.98 | $1.98 | $-0.09 | -4.35% | 42,902 | $2.07 | $1.98 $2.14 |
| Sep 11, 2026 | $2.04 | $2.19 | $2.04 | $2.07 | +$0.02 | +0.98% | 23,591 | $2.11 | $2.04 $2.19 |
| Sep 10, 2026 | $2.11 | $2.19 | $2.03 | $2.05 | $-0.08 | -3.76% | 42,341 | $2.14 | $2.03 $2.19 |
| Sep 9, 2026 | $2.21 | $2.30 | $2.13 | $2.13 | $-0.06 | -2.74% | 36,728 | $2.19 | $2.13 $2.30 |
| Sep 8, 2026 | $2.03 | $2.28 | $2.03 | $2.19 | +$0.17 | +8.42% | 79,349 | $2.18 | $2.03 $2.28 |
| Sep 4, 2026 | $2.27 | $2.29 | $1.91 | $2.02 | $-0.25 | -11.01% | 92,189 | $2.08 | $1.91 $2.29 |
| Sep 3, 2026 | $2.18 | $2.28 | $2.18 | $2.27 | +$0.10 | +4.61% | 37,442 | $2.23 | $2.18 $2.28 |
| Sep 2, 2026 | $2.18 | $2.22 | $2.14 | $2.17 | +$0.03 | +1.40% | 44,115 | $2.19 | $2.14 $2.22 |
| Sep 1, 2026 | $2.25 | $2.26 | $2.12 | $2.14 | $-0.15 | -6.55% | 79,291 | $2.20 | $2.12 $2.26 |
| Aug 31, 2026 | $2.25 | $2.30 | $2.16 | $2.29 | +$0.03 | +1.33% | 51,733 | $2.22 | $2.16 $2.30 |
| Aug 28, 2026 | $2.25 | $2.32 | $2.25 | $2.26 | $-0.02 | -0.88% | 53,524 | $2.27 | $2.25 $2.32 |
| Aug 27, 2026 | $2.10 | $2.28 | $2.10 | $2.28 | +$0.11 | +5.07% | 53,746 | $2.22 | $2.10 $2.28 |
| Aug 26, 2026 | $2.10 | $2.22 | $2.09 | $2.17 | +$0.08 | +3.83% | 34,536 | $2.17 | $2.09 $2.22 |
| Aug 25, 2026 | $2.09 | $2.16 | $2.09 | $2.09 | $-0.03 | -1.42% | 35,544 | $2.12 | $2.09 $2.16 |