MetaCap

Marti Technologies Stock Price History

NYSE: MRTConsumer DiscretionaryRental/Leasing CompaniesUSD

1.86+0.01 (+0.54%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

MRT price history at a glance

The price history for Marti Technologies (MRT) on this page begins on August 30, 2021, when the stock closed at $9.75; it most recently closed at $1.86 on October 5, 2026. The highest price in this record is $17.73, reached on July 3, 2023; the latest close is 89.5% below that peak. Across the 4 complete calendar years in the table, MRT finished higher in 2 and lower in 2. Its best year was 2024 (+435.8%) and its worst was 2023 (-93.6%).

Over roughly 5 years the share price changed -80.9%, a -27.7% compound annual price return (excluding dividends). In the last 12 months alone, MRT has lost 24.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$17.73
Date of high
Jul 3, 2023
Low since 2021
$0.44
Date of low
Dec 18, 2023
52-week high
$2.75
52-week low
$1.12
IPO year
2021
Last close
$1.85

MRT returns

1 week

-2.63%

1 month

-15.53%

3 months

+40.15%

6 months

-9.31%

Year to date

-21.94%

1 year

-24.18%

3 years

+184.18%

5 years

-81.22%

MRT price return, excluding dividends.

MRT annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.86-19.83%
20252.32-33.39%
20243.48+435.85%
20230.65-93.63%
202210.20+3.13%
2021*9.89+1.44%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

MRT daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.891.921.851.85-4.15%
1.971.971.911.93-1.53%
1.911.971.911.96+2.62%
1.911.991.911.91-1.55%
1.911.951.901.94+2.11%
1.902.011.901.90-2.06%
1.961.981.871.94-1.02%
2.082.161.961.96-9.26%
2.102.292.022.16+0.47%
2.132.152.022.15+0.94%
2.052.161.972.13+7.58%
2.002.021.921.98-0.50%
1.952.031.951.99+2.58%
2.052.051.911.94-2.02%
2.002.031.961.98-2.46%
2.022.141.912.030.00%
2.072.102.032.03-2.87%
1.982.121.982.09+5.56%
2.062.141.981.98-4.35%
2.042.192.042.07+0.98%
2.112.192.032.05-3.76%
2.212.302.132.13-2.74%
2.032.282.032.19+8.42%
2.272.291.912.02-11.01%
2.182.282.182.27+4.61%
2.182.222.142.17+1.40%
2.252.262.122.14-6.55%
2.252.302.162.29+1.33%
2.252.322.252.26-0.88%
2.102.282.102.28+5.07%
2.102.222.092.17+3.83%
2.092.162.092.09-1.42%
2.032.152.032.12-1.40%
2.072.152.022.15+5.91%
1.992.081.952.03+3.57%
2.082.091.841.96-2.00%
1.832.021.822.00+8.70%
1.791.841.771.84+2.22%
1.771.821.761.80+2.27%
1.821.821.751.76-4.35%
1.791.841.771.84+2.22%
1.781.811.761.80+0.56%
1.861.881.751.79+2.58%
1.791.821.701.75-2.51%
1.791.901.751.790.00%
1.771.821.771.79+1.13%
1.801.841.771.77-4.84%
1.811.871.761.86+0.54%
1.761.851.741.85+5.71%
1.761.791.641.75+3.55%
1.711.841.651.69+1.81%
1.861.901.641.66-10.75%
2.022.021.801.86-9.27%
1.992.071.992.05+1.49%
1.902.021.872.02+6.32%
1.931.981.811.90-5.00%
1.902.001.872.00+6.95%
1.571.911.571.87+16.88%
1.601.601.561.60+1.91%
1.521.601.521.57+2.61%
1.451.591.451.53+6.25%
1.391.461.391.44+2.86%
1.361.411.321.40+6.06%
1.351.381.321.320.00%
1.341.351.271.32-1.12%
1.351.381.311.34+2.69%
1.401.421.291.30-7.14%
1.431.451.341.40-1.41%
1.451.451.421.42-2.07%
1.281.451.281.45+10.69%
1.311.341.221.310.00%
1.531.541.121.31-13.82%
1.571.651.521.52-6.75%
1.601.661.601.63-1.21%
1.751.801.611.65-8.84%
1.761.851.741.81+0.56%
1.791.811.771.80+2.27%
1.691.781.691.76-1.12%
1.701.791.701.78+6.59%
1.751.771.661.67-4.02%
1.741.771.701.74+2.35%
1.801.811.671.70-6.08%
1.801.831.801.810.00%
1.731.811.551.81+2.26%
1.821.841.701.77-2.75%
1.821.831.791.82+1.11%
1.851.851.801.80-0.55%
1.801.861.801.81+1.12%
1.751.821.751.79-0.56%
1.831.861.751.80-1.10%
1.911.961.821.82-6.19%
1.961.971.911.94-1.52%
1.861.991.861.97+6.49%
1.961.961.831.85-0.54%
1.901.941.821.86-2.11%
2.002.001.861.90-4.04%
1.981.991.961.98-1.00%
2.012.022.002.00+0.50%
2.012.021.971.99-1.00%
2.022.032.002.01-1.47%
2.012.042.002.04-1.45%
2.082.082.022.07-0.48%
2.082.102.052.08+1.46%
2.052.082.022.050.00%
2.052.082.052.05-0.97%
2.102.122.052.07-0.48%
2.052.122.052.08+2.97%
2.072.082.022.02-1.46%
2.052.072.052.050.00%
2.052.082.052.05-1.44%
2.092.092.042.08-0.48%
2.052.092.052.09+1.95%
2.082.082.052.05-1.91%
2.112.112.052.09-1.88%
2.102.212.002.13+0.95%
2.232.232.102.11+0.48%
2.112.212.102.10-3.67%
2.212.232.112.18-0.91%
2.202.232.132.20-0.45%
2.202.252.192.21+0.45%
2.152.202.152.20+2.33%
2.212.212.152.15-2.27%
2.152.202.112.20+3.77%
2.052.142.052.12+1.92%
2.082.092.052.08+1.96%
2.012.042.012.040.00%
2.052.062.002.04-0.49%
2.022.062.022.05+1.99%
2.002.022.002.01-0.50%
2.022.022.002.02+1.00%
2.012.022.002.00-0.99%
2.032.032.002.02+1.00%
2.012.032.002.00-0.50%
2.052.052.002.01-0.50%
2.002.042.002.02-1.46%
2.022.062.022.05+1.49%
2.062.062.002.02-0.98%
2.002.042.002.04+2.00%
2.002.032.002.000.00%
2.012.032.002.00-0.50%
2.062.062.012.010.00%
2.112.122.012.01-3.83%
2.142.142.062.090.00%
2.072.132.022.09+0.48%
2.162.172.032.08-0.95%
2.182.182.102.10-2.33%
2.152.212.142.15+0.47%
2.212.232.112.14-1.38%
2.212.292.052.17-0.91%
2.032.192.002.19+6.83%
2.002.062.002.05+2.50%
2.022.032.002.000.00%
2.002.011.992.000.00%
1.972.021.972.00-1.48%
2.042.062.022.03-0.49%
2.062.062.032.04-0.97%
2.022.082.022.06+1.98%
2.012.042.002.02-0.98%
2.092.092.042.04-2.86%
2.102.142.082.100.00%
2.062.122.052.10+0.10%
2.072.102.072.10-0.10%
2.102.132.092.10+0.48%
2.092.152.082.09-1.42%
2.072.142.012.12+2.42%
2.052.092.052.07-1.43%
2.122.122.062.10+1.94%
2.032.102.032.06+0.98%
2.012.092.002.04+2.00%
2.002.022.002.000.00%
2.022.022.002.00-1.48%
2.012.042.002.03+1.50%
2.002.052.002.000.00%
2.002.032.002.000.00%
2.032.032.002.00-1.96%
2.002.082.002.04+1.49%
2.052.062.002.01-2.43%
2.082.162.042.060.00%
2.112.172.062.06-4.19%
2.172.172.112.15-0.46%
2.202.202.082.16+2.37%
2.152.162.062.11-3.65%
2.202.262.182.190.00%
2.222.252.192.19-1.35%
2.212.272.192.22-1.33%
2.292.292.212.25-3.02%
2.182.342.152.32+4.98%
2.232.232.162.21+2.79%
2.222.282.152.15-4.02%
2.202.302.202.240.00%
2.292.292.212.24-3.03%
2.282.342.262.31-0.43%
2.252.342.252.32-2.11%
2.112.462.112.37+16.75%
2.162.252.012.03-7.73%
2.312.312.162.20-4.76%
2.372.412.312.31-2.94%
2.252.402.252.38-0.83%
2.252.412.162.40+7.14%
2.252.292.212.24+0.45%
2.282.292.182.23-2.62%
2.352.372.292.29-2.55%
2.412.442.352.35-2.08%
2.402.462.352.400.00%
2.402.482.402.40-1.64%
2.442.482.442.440.00%
2.352.472.352.44+0.83%
2.382.422.352.42+0.83%
2.402.422.382.40+0.42%
2.352.452.352.39+1.27%
2.342.492.322.36-0.84%
2.332.382.332.38+0.85%
2.342.382.332.36+0.43%
2.392.402.342.35-1.67%
2.352.402.352.39-1.65%
2.422.452.422.43+0.41%
2.362.482.362.42+1.26%
2.402.462.312.39-1.65%
2.402.432.332.43+1.25%
2.372.422.312.40+0.42%
2.392.502.342.39+1.70%
2.392.452.332.35-1.26%
2.362.392.342.380.00%
2.332.392.332.38-0.42%
2.362.412.352.39+2.14%
2.432.432.312.34-3.70%
2.432.532.402.430.00%
2.462.562.432.43-2.41%
2.582.592.482.49-2.35%
2.442.572.412.55+2.82%
2.482.552.412.48-3.13%
2.582.692.522.56-0.78%
2.502.622.502.58+0.39%
2.532.702.472.57-2.28%
2.392.752.372.63+9.58%
2.392.502.372.40-0.41%
2.402.502.352.41+1.69%
2.372.422.362.37-1.25%
2.402.472.362.40-0.41%
2.332.522.332.41+7.59%
2.282.342.202.24-0.44%
2.282.332.252.25-4.26%
2.392.432.312.35-1.67%
2.252.432.222.39+7.66%
2.232.332.122.22-1.33%
2.312.312.202.25-3.85%
2.282.342.202.34+2.63%
2.282.312.222.28-0.44%
2.282.322.172.29-0.87%
2.452.462.272.31-4.55%
2.422.452.402.42-0.82%
2.422.472.362.44—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MRT chart for longer ranges.