Marti Technologies Inc NYSE:MRT Historical Prices

Below are the 492 trading days of historical prices for MRT.

# Exchange Symbol Date Open High Low Close
492 NYSE MRT Tue, Mar 5, 2024 0.83 0.86 0.81 0.81
491 NYSE MRT Mon, Mar 4, 2024 0.89 0.89 0.83 0.84
490 NYSE MRT Fri, Mar 1, 2024 0.88 0.88 0.85 0.88
489 NYSE MRT Thu, Feb 29, 2024 0.83 0.88 0.82 0.85
488 NYSE MRT Wed, Feb 28, 2024 0.85 0.85 0.81 0.83
487 NYSE MRT Tue, Feb 27, 2024 0.87 0.89 0.82 0.83
486 NYSE MRT Mon, Feb 26, 2024 0.87 0.89 0.84 0.86
485 NYSE MRT Fri, Feb 23, 2024 0.90 0.90 0.85 0.86
484 NYSE MRT Thu, Feb 22, 2024 0.92 0.92 0.87 0.87
483 NYSE MRT Wed, Feb 21, 2024 0.90 0.90 0.84 0.88
482 NYSE MRT Tue, Feb 20, 2024 0.90 0.95 0.85 0.89
481 NYSE MRT Fri, Feb 16, 2024 0.87 0.95 0.86 0.91
480 NYSE MRT Thu, Feb 15, 2024 0.85 0.90 0.82 0.86
479 NYSE MRT Wed, Feb 14, 2024 0.80 0.87 0.79 0.82
478 NYSE MRT Tue, Feb 13, 2024 0.75 0.79 0.75 0.77
477 NYSE MRT Mon, Feb 12, 2024 0.79 0.79 0.75 0.75
476 NYSE MRT Fri, Feb 9, 2024 0.73 0.76 0.72 0.76
475 NYSE MRT Thu, Feb 8, 2024 0.76 0.77 0.73 0.73
474 NYSE MRT Wed, Feb 7, 2024 0.79 0.79 0.75 0.75
473 NYSE MRT Tue, Feb 6, 2024 0.75 0.77 0.74 0.74
472 NYSE MRT Mon, Feb 5, 2024 0.81 0.81 0.73 0.76
471 NYSE MRT Fri, Feb 2, 2024 0.84 0.84 0.77 0.82
470 NYSE MRT Thu, Feb 1, 2024 0.85 0.87 0.82 0.84
469 NYSE MRT Wed, Jan 31, 2024 0.87 0.87 0.75 0.81
468 NYSE MRT Tue, Jan 30, 2024 0.87 0.87 0.83 0.84
467 NYSE MRT Mon, Jan 29, 2024 0.89 0.90 0.85 0.86
466 NYSE MRT Fri, Jan 26, 2024 0.77 0.90 0.75 0.87
465 NYSE MRT Thu, Jan 25, 2024 0.84 0.84 0.76 0.76
464 NYSE MRT Wed, Jan 24, 2024 0.90 0.90 0.80 0.81
463 NYSE MRT Tue, Jan 23, 2024 0.88 0.89 0.85 0.86
462 NYSE MRT Mon, Jan 22, 2024 0.90 0.91 0.86 0.86
461 NYSE MRT Fri, Jan 19, 2024 0.89 0.93 0.86 0.89
460 NYSE MRT Thu, Jan 18, 2024 0.86 0.88 0.80 0.88
459 NYSE MRT Wed, Jan 17, 2024 0.82 0.88 0.80 0.86
458 NYSE MRT Tue, Jan 16, 2024 0.84 0.90 0.79 0.84
457 NYSE MRT Fri, Jan 12, 2024 0.74 0.86 0.70 0.86
456 NYSE MRT Thu, Jan 11, 2024 0.79 0.80 0.69 0.71
455 NYSE MRT Wed, Jan 10, 2024 0.66 0.67 0.63 0.65
454 NYSE MRT Tue, Jan 9, 2024 0.65 0.68 0.63 0.65
453 NYSE MRT Mon, Jan 8, 2024 0.64 0.67 0.62 0.63
452 NYSE MRT Fri, Jan 5, 2024 0.65 0.67 0.63 0.63
451 NYSE MRT Thu, Jan 4, 2024 0.66 0.68 0.64 0.66
450 NYSE MRT Wed, Jan 3, 2024 0.63 0.67 0.63 0.66
449 NYSE MRT Tue, Jan 2, 2024 0.66 0.70 0.63 0.66
448 NYSE MRT Fri, Dec 29, 2023 0.63 0.70 0.60 0.65
447 NYSE MRT Thu, Dec 28, 2023 0.58 0.64 0.56 0.62
446 NYSE MRT Wed, Dec 27, 2023 0.53 0.57 0.53 0.57
445 NYSE MRT Tue, Dec 26, 2023 0.56 0.58 0.53 0.53
444 NYSE MRT Fri, Dec 22, 2023 0.61 0.62 0.55 0.55
443 NYSE MRT Thu, Dec 21, 2023 0.53 0.61 0.53 0.61
442 NYSE MRT Wed, Dec 20, 2023 0.53 0.54 0.51 0.52
441 NYSE MRT Tue, Dec 19, 2023 0.50 0.54 0.50 0.53
440 NYSE MRT Mon, Dec 18, 2023 0.54 0.58 0.44 0.49
439 NYSE MRT Fri, Dec 15, 2023 0.58 0.59 0.55 0.56
438 NYSE MRT Thu, Dec 14, 2023 0.59 0.60 0.56 0.57
437 NYSE MRT Wed, Dec 13, 2023 0.63 0.63 0.54 0.56
436 NYSE MRT Tue, Dec 12, 2023 0.62 0.64 0.57 0.59
435 NYSE MRT Mon, Dec 11, 2023 0.65 0.65 0.59 0.60
434 NYSE MRT Fri, Dec 8, 2023 0.69 0.69 0.63 0.65
433 NYSE MRT Thu, Dec 7, 2023 0.68 0.70 0.66 0.67
432 NYSE MRT Wed, Dec 6, 2023 0.69 0.72 0.66 0.68
431 NYSE MRT Tue, Dec 5, 2023 0.71 0.72 0.66 0.72
430 NYSE MRT Mon, Dec 4, 2023 0.73 0.73 0.69 0.72
429 NYSE MRT Fri, Dec 1, 2023 0.66 0.73 0.65 0.73
428 NYSE MRT Thu, Nov 30, 2023 0.68 0.68 0.61 0.65
427 NYSE MRT Wed, Nov 29, 2023 0.65 0.67 0.62 0.66
426 NYSE MRT Tue, Nov 28, 2023 0.65 0.65 0.59 0.63
425 NYSE MRT Mon, Nov 27, 2023 0.71 0.71 0.66 0.66
424 NYSE MRT Fri, Nov 24, 2023 0.71 0.71 0.68 0.69
423 NYSE MRT Wed, Nov 22, 2023 0.61 0.71 0.61 0.68
422 NYSE MRT Tue, Nov 21, 2023 0.60 0.64 0.60 0.62
421 NYSE MRT Mon, Nov 20, 2023 0.55 0.63 0.55 0.61
420 NYSE MRT Fri, Nov 17, 2023 0.50 0.55 0.49 0.54
419 NYSE MRT Thu, Nov 16, 2023 0.48 0.50 0.48 0.49
418 NYSE MRT Wed, Nov 15, 2023 0.50 0.50 0.48 0.48
417 NYSE MRT Tue, Nov 14, 2023 0.51 0.51 0.47 0.49
416 NYSE MRT Mon, Nov 13, 2023 0.48 0.50 0.47 0.47
415 NYSE MRT Fri, Nov 10, 2023 0.52 0.52 0.48 0.49
414 NYSE MRT Thu, Nov 9, 2023 0.51 0.53 0.46 0.51
413 NYSE MRT Wed, Nov 8, 2023 0.51 0.53 0.51 0.51
412 NYSE MRT Tue, Nov 7, 2023 0.54 0.54 0.50 0.51
411 NYSE MRT Mon, Nov 6, 2023 0.54 0.54 0.52 0.52
410 NYSE MRT Fri, Nov 3, 2023 0.52 0.53 0.51 0.52
409 NYSE MRT Thu, Nov 2, 2023 0.53 0.53 0.51 0.51
408 NYSE MRT Wed, Nov 1, 2023 0.49 0.51 0.48 0.51
407 NYSE MRT Tue, Oct 31, 2023 0.49 0.50 0.49 0.49
406 NYSE MRT Mon, Oct 30, 2023 0.50 0.52 0.48 0.49
405 NYSE MRT Fri, Oct 27, 2023 0.51 0.53 0.49 0.50
404 NYSE MRT Thu, Oct 26, 2023 0.53 0.53 0.51 0.52
403 NYSE MRT Wed, Oct 25, 2023 0.53 0.55 0.52 0.54
402 NYSE MRT Tue, Oct 24, 2023 0.51 0.54 0.51 0.53
401 NYSE MRT Mon, Oct 23, 2023 0.54 0.55 0.48 0.50
400 NYSE MRT Fri, Oct 20, 2023 0.57 0.60 0.54 0.54
399 NYSE MRT Thu, Oct 19, 2023 0.61 0.62 0.55 0.58
398 NYSE MRT Wed, Oct 18, 2023 0.63 0.64 0.60 0.63
397 NYSE MRT Tue, Oct 17, 2023 0.64 0.66 0.62 0.64
396 NYSE MRT Mon, Oct 16, 2023 0.69 0.69 0.62 0.64
395 NYSE MRT Fri, Oct 13, 2023 0.70 0.71 0.64 0.65
394 NYSE MRT Thu, Oct 12, 2023 0.71 0.74 0.70 0.71
393 NYSE MRT Wed, Oct 11, 2023 0.76 0.77 0.71 0.74
392 NYSE MRT Tue, Oct 10, 2023 0.71 0.79 0.71 0.75
391 NYSE MRT Mon, Oct 9, 2023 0.74 0.75 0.72 0.75
390 NYSE MRT Fri, Oct 6, 2023 0.74 0.76 0.71 0.72
389 NYSE MRT Thu, Oct 5, 2023 0.71 0.76 0.70 0.73
388 NYSE MRT Wed, Oct 4, 2023 0.70 0.73 0.70 0.71
387 NYSE MRT Tue, Oct 3, 2023 0.71 0.75 0.70 0.71
386 NYSE MRT Mon, Oct 2, 2023 0.80 0.80 0.71 0.71
385 NYSE MRT Fri, Sep 29, 2023 0.79 0.86 0.77 0.77
384 NYSE MRT Thu, Sep 28, 2023 0.73 0.79 0.73 0.78
383 NYSE MRT Wed, Sep 27, 2023 0.67 0.74 0.67 0.73
382 NYSE MRT Tue, Sep 26, 2023 0.63 0.68 0.61 0.67
381 NYSE MRT Mon, Sep 25, 2023 0.64 0.70 0.60 0.64
380 NYSE MRT Fri, Sep 22, 2023 0.66 0.68 0.65 0.66
379 NYSE MRT Thu, Sep 21, 2023 0.66 0.67 0.65 0.66
378 NYSE MRT Wed, Sep 20, 2023 0.68 0.70 0.66 0.66
377 NYSE MRT Tue, Sep 19, 2023 0.67 0.82 0.65 0.68
376 NYSE MRT Mon, Sep 18, 2023 0.69 0.70 0.66 0.66
375 NYSE MRT Fri, Sep 15, 2023 0.71 0.73 0.68 0.69
374 NYSE MRT Thu, Sep 14, 2023 0.72 0.75 0.70 0.72
373 NYSE MRT Wed, Sep 13, 2023 0.71 0.82 0.69 0.71
372 NYSE MRT Tue, Sep 12, 2023 0.75 0.75 0.64 0.69
371 NYSE MRT Mon, Sep 11, 2023 0.79 0.79 0.74 0.74
370 NYSE MRT Fri, Sep 8, 2023 0.78 0.80 0.73 0.78
369 NYSE MRT Thu, Sep 7, 2023 0.79 0.79 0.76 0.77
368 NYSE MRT Wed, Sep 6, 2023 0.83 0.84 0.77 0.78
367 NYSE MRT Tue, Sep 5, 2023 0.87 0.88 0.82 0.82
366 NYSE MRT Fri, Sep 1, 2023 0.79 0.88 0.78 0.86
365 NYSE MRT Thu, Aug 31, 2023 0.77 0.79 0.77 0.78
364 NYSE MRT Wed, Aug 30, 2023 0.78 0.79 0.76 0.78
363 NYSE MRT Tue, Aug 29, 2023 0.78 0.81 0.76 0.78
362 NYSE MRT Mon, Aug 28, 2023 0.78 0.78 0.75 0.76
361 NYSE MRT Fri, Aug 25, 2023 0.82 0.84 0.75 0.75
360 NYSE MRT Thu, Aug 24, 2023 0.82 0.88 0.80 0.80
359 NYSE MRT Wed, Aug 23, 2023 0.77 0.81 0.75 0.78
358 NYSE MRT Tue, Aug 22, 2023 0.85 0.85 0.75 0.75
357 NYSE MRT Mon, Aug 21, 2023 0.80 0.84 0.79 0.82
356 NYSE MRT Fri, Aug 18, 2023 0.84 0.84 0.78 0.79
355 NYSE MRT Thu, Aug 17, 2023 0.78 0.95 0.77 0.84
354 NYSE MRT Wed, Aug 16, 2023 0.84 0.84 0.78 0.78
353 NYSE MRT Tue, Aug 15, 2023 0.88 0.90 0.82 0.83
352 NYSE MRT Mon, Aug 14, 2023 0.94 0.94 0.87 0.88
351 NYSE MRT Fri, Aug 11, 2023 0.91 0.97 0.88 0.92
350 NYSE MRT Thu, Aug 10, 2023 0.90 0.93 0.88 0.89
349 NYSE MRT Wed, Aug 9, 2023 1.00 1.01 0.87 0.90
348 NYSE MRT Tue, Aug 8, 2023 1.10 1.10 0.99 1.02
347 NYSE MRT Mon, Aug 7, 2023 1.12 1.18 1.05 1.06
346 NYSE MRT Fri, Aug 4, 2023 1.16 1.17 1.10 1.14
345 NYSE MRT Thu, Aug 3, 2023 1.18 1.19 1.13 1.16
344 NYSE MRT Wed, Aug 2, 2023 1.26 1.26 1.19 1.24
343 NYSE MRT Tue, Aug 1, 2023 1.29 1.30 1.18 1.21
342 NYSE MRT Mon, Jul 31, 2023 1.38 1.38 1.25 1.29
341 NYSE MRT Fri, Jul 28, 2023 1.30 1.34 1.28 1.31
340 NYSE MRT Thu, Jul 27, 2023 1.35 1.39 1.27 1.30
339 NYSE MRT Wed, Jul 26, 2023 1.36 1.43 1.27 1.35
338 NYSE MRT Tue, Jul 25, 2023 1.59 1.59 1.31 1.39
337 NYSE MRT Mon, Jul 24, 2023 1.64 1.72 1.55 1.59
336 NYSE MRT Fri, Jul 21, 2023 1.60 1.65 1.44 1.62
335 NYSE MRT Thu, Jul 20, 2023 1.53 1.73 1.49 1.60
334 NYSE MRT Wed, Jul 19, 2023 1.39 1.93 1.37 1.64
333 NYSE MRT Tue, Jul 18, 2023 1.59 1.75 1.18 1.32
332 NYSE MRT Mon, Jul 17, 2023 1.97 2.16 1.58 1.66
331 NYSE MRT Fri, Jul 14, 2023 2.26 2.50 1.95 2.04
330 NYSE MRT Thu, Jul 13, 2023 3.99 3.99 2.24 2.29
329 NYSE MRT Wed, Jul 12, 2023 5.95 5.95 4.00 4.04
328 NYSE MRT Tue, Jul 11, 2023 8.69 8.69 5.03 6.00
327 NYSE MRT Mon, Jul 10, 2023 13.56 15.26 10.35 10.73
326 NYSE MRT Fri, Jul 7, 2023 9.52 17.72 9.52 14.80
325 NYSE MRT Thu, Jul 6, 2023 9.96 10.05 8.90 9.87
324 NYSE MRT Wed, Jul 5, 2023 10.51 10.51 9.42 9.74
323 NYSE MRT Mon, Jul 3, 2023 10.56 11.46 10.55 10.55
322 NYSE MRT Fri, Jun 30, 2023 10.37 10.59 10.37 10.59
321 NYSE MRT Thu, Jun 29, 2023 10.60 10.60 8.77 10.10
320 NYSE MRT Wed, Jun 28, 2023 10.90 10.98 10.56 10.56
319 NYSE MRT Tue, Jun 27, 2023 10.57 10.58 10.57 10.57
318 NYSE MRT Mon, Jun 26, 2023 10.56 10.59 10.55 10.57
317 NYSE MRT Fri, Jun 23, 2023 10.57 10.57 10.55 10.56
316 NYSE MRT Wed, Jun 21, 2023 10.54 10.54 10.54 10.54
315 NYSE MRT Tue, Jun 20, 2023 10.54 10.55 10.54 10.55
314 NYSE MRT Fri, Jun 16, 2023 10.53 10.53 10.53 10.53
313 NYSE MRT Thu, Jun 15, 2023 10.54 10.55 10.54 10.54
312 NYSE MRT Wed, Jun 14, 2023 10.56 10.57 10.53 10.53
311 NYSE MRT Tue, Jun 13, 2023 10.57 11.04 10.55 10.56
310 NYSE MRT Mon, Jun 12, 2023 10.52 10.70 10.52 10.53
309 NYSE MRT Fri, Jun 9, 2023 10.53 10.53 10.53 10.53
308 NYSE MRT Thu, Jun 8, 2023 10.54 10.54 10.54 10.54
307 NYSE MRT Tue, Jun 6, 2023 10.53 10.53 10.53 10.53
306 NYSE MRT Mon, Jun 5, 2023 10.52 10.53 10.52 10.52
305 NYSE MRT Fri, Jun 2, 2023 10.52 10.52 10.52 10.52
304 NYSE MRT Thu, Jun 1, 2023 10.51 10.51 10.51 10.51
303 NYSE MRT Wed, May 31, 2023 10.51 10.51 10.51 10.51
302 NYSE MRT Tue, May 30, 2023 10.51 10.51 10.51 10.51
301 NYSE MRT Fri, May 26, 2023 10.51 10.51 10.51 10.51
300 NYSE MRT Thu, May 25, 2023 10.51 10.52 10.51 10.52
299 NYSE MRT Wed, May 24, 2023 10.52 10.52 10.52 10.52
298 NYSE MRT Tue, May 23, 2023 10.50 10.50 10.50 10.50
297 NYSE MRT Mon, May 22, 2023 10.55 10.55 10.49 10.50
296 NYSE MRT Fri, May 19, 2023 10.50 10.50 10.50 10.50
295 NYSE MRT Thu, May 18, 2023 10.49 10.49 10.49 10.49
294 NYSE MRT Tue, May 16, 2023 10.48 10.49 10.48 10.49
293 NYSE MRT Mon, May 15, 2023 10.48 10.48 10.48 10.48
292 NYSE MRT Fri, May 12, 2023 10.48 10.48 10.48 10.48
291 NYSE MRT Wed, May 10, 2023 10.48 10.48 10.48 10.48
290 NYSE MRT Tue, May 9, 2023 10.47 10.48 10.47 10.48
289 NYSE MRT Mon, May 8, 2023 10.46 10.46 10.46 10.46
288 NYSE MRT Fri, May 5, 2023 10.46 10.46 10.45 10.46
287 NYSE MRT Wed, May 3, 2023 10.45 10.46 10.45 10.46
286 NYSE MRT Tue, May 2, 2023 10.45 10.45 10.45 10.45
285 NYSE MRT Fri, Apr 28, 2023 10.44 10.45 10.44 10.45
284 NYSE MRT Thu, Apr 27, 2023 10.44 10.45 10.44 10.45
283 NYSE MRT Wed, Apr 26, 2023 10.50 10.50 10.50 10.50
282 NYSE MRT Tue, Apr 25, 2023 10.40 10.44 10.40 10.44
281 NYSE MRT Fri, Apr 21, 2023 10.43 10.43 10.43 10.43
280 NYSE MRT Thu, Apr 20, 2023 10.44 10.44 10.44 10.44
279 NYSE MRT Wed, Apr 19, 2023 10.44 10.44 10.43 10.43
278 NYSE MRT Tue, Apr 18, 2023 10.43 10.43 10.43 10.43
277 NYSE MRT Mon, Apr 17, 2023 10.43 10.44 10.43 10.44
276 NYSE MRT Fri, Apr 14, 2023 10.42 10.44 10.42 10.43
275 NYSE MRT Thu, Apr 13, 2023 10.42 10.42 10.42 10.42
274 NYSE MRT Wed, Apr 12, 2023 10.42 10.42 10.42 10.42
273 NYSE MRT Tue, Apr 11, 2023 10.43 10.43 10.42 10.42
272 NYSE MRT Mon, Apr 10, 2023 10.42 10.42 10.42 10.42
271 NYSE MRT Thu, Apr 6, 2023 10.42 10.42 10.41 10.42
270 NYSE MRT Wed, Apr 5, 2023 10.41 10.42 10.41 10.42
269 NYSE MRT Tue, Apr 4, 2023 10.40 10.40 10.40 10.40
268 NYSE MRT Fri, Mar 31, 2023 10.39 10.39 10.39 10.39
267 NYSE MRT Thu, Mar 23, 2023 10.38 10.38 10.38 10.38
266 NYSE MRT Mon, Mar 20, 2023 10.42 10.42 10.42 10.42
265 NYSE MRT Thu, Mar 16, 2023 10.37 10.37 10.37 10.37
264 NYSE MRT Wed, Mar 15, 2023 10.37 10.38 10.37 10.38
263 NYSE MRT Fri, Mar 10, 2023 10.37 10.37 10.36 10.36
262 NYSE MRT Thu, Mar 9, 2023 10.37 10.37 10.36 10.37
261 NYSE MRT Wed, Mar 8, 2023 10.36 10.36 10.36 10.36
260 NYSE MRT Tue, Mar 7, 2023 10.37 10.37 10.37 10.37
259 NYSE MRT Mon, Mar 6, 2023 10.35 10.35 10.35 10.35
258 NYSE MRT Thu, Mar 2, 2023 10.35 10.35 10.35 10.35
257 NYSE MRT Wed, Mar 1, 2023 10.34 10.34 10.34 10.34
256 NYSE MRT Tue, Feb 28, 2023 10.33 10.33 10.33 10.33
255 NYSE MRT Mon, Feb 27, 2023 10.33 10.33 10.33 10.33
254 NYSE MRT Thu, Feb 16, 2023 10.34 10.34 10.34 10.34
253 NYSE MRT Wed, Feb 15, 2023 10.32 10.32 10.32 10.32
252 NYSE MRT Tue, Feb 14, 2023 10.31 10.32 10.31 10.32
251 NYSE MRT Thu, Feb 9, 2023 10.31 10.31 10.31 10.31
250 NYSE MRT Fri, Feb 3, 2023 10.30 10.30 10.29 10.30
249 NYSE MRT Thu, Feb 2, 2023 10.30 10.30 10.30 10.30
248 NYSE MRT Wed, Feb 1, 2023 10.29 10.30 10.29 10.30
247 NYSE MRT Mon, Jan 30, 2023 10.29 10.29 10.29 10.29
246 NYSE MRT Fri, Jan 27, 2023 10.29 10.29 10.29 10.29
245 NYSE MRT Thu, Jan 26, 2023 10.28 10.28 10.28 10.28
244 NYSE MRT Wed, Jan 25, 2023 10.27 10.27 10.27 10.27
243 NYSE MRT Tue, Jan 24, 2023 10.27 10.27 10.27 10.27
242 NYSE MRT Fri, Jan 20, 2023 10.27 10.27 10.27 10.27
241 NYSE MRT Thu, Jan 19, 2023 10.27 10.27 10.27 10.27
240 NYSE MRT Fri, Jan 13, 2023 10.28 10.28 10.28 10.28
239 NYSE MRT Wed, Jan 4, 2023 10.29 10.30 10.29 10.30
238 NYSE MRT Tue, Jan 3, 2023 10.21 10.24 10.21 10.24
237 NYSE MRT Tue, Dec 27, 2022 10.20 10.20 10.20 10.20
236 NYSE MRT Fri, Dec 23, 2022 10.20 10.20 10.20 10.20
235 NYSE MRT Thu, Dec 22, 2022 10.20 10.20 10.19 10.20
234 NYSE MRT Wed, Dec 21, 2022 10.19 10.19 10.19 10.19
233 NYSE MRT Tue, Dec 20, 2022 10.19 10.19 10.19 10.19
232 NYSE MRT Fri, Dec 16, 2022 10.19 10.19 10.19 10.19
231 NYSE MRT Tue, Dec 13, 2022 10.20 10.20 10.19 10.20
230 NYSE MRT Mon, Dec 12, 2022 10.17 10.20 10.17 10.20
229 NYSE MRT Fri, Dec 9, 2022 10.13 10.15 10.13 10.15
228 NYSE MRT Thu, Dec 1, 2022 10.11 10.12 10.11 10.12
227 NYSE MRT Tue, Nov 29, 2022 10.11 10.11 10.11 10.11
226 NYSE MRT Mon, Nov 21, 2022 10.11 10.11 10.11 10.11
225 NYSE MRT Fri, Nov 18, 2022 10.11 10.11 10.11 10.11
224 NYSE MRT Wed, Nov 16, 2022 10.11 10.11 10.11 10.11
223 NYSE MRT Tue, Nov 15, 2022 10.11 10.11 10.11 10.11
222 NYSE MRT Mon, Nov 14, 2022 10.10 10.10 10.10 10.10
221 NYSE MRT Fri, Nov 11, 2022 10.09 10.09 10.09 10.09
220 NYSE MRT Thu, Nov 10, 2022 10.09 10.10 10.09 10.09
219 NYSE MRT Wed, Nov 9, 2022 10.08 10.09 10.08 10.09
218 NYSE MRT Tue, Nov 8, 2022 10.08 10.08 10.08 10.08
217 NYSE MRT Mon, Nov 7, 2022 10.10 10.10 10.10 10.10
216 NYSE MRT Fri, Nov 4, 2022 10.08 10.09 10.08 10.09
215 NYSE MRT Thu, Nov 3, 2022 10.08 10.08 10.08 10.08
214 NYSE MRT Wed, Nov 2, 2022 10.08 10.08 10.08 10.08
213 NYSE MRT Tue, Nov 1, 2022 10.06 10.09 10.06 10.07
212 NYSE MRT Mon, Oct 31, 2022 10.06 10.06 10.06 10.06
211 NYSE MRT Fri, Oct 28, 2022 10.05 10.06 10.05 10.06
210 NYSE MRT Thu, Oct 27, 2022 10.06 10.06 10.05 10.06
209 NYSE MRT Wed, Oct 26, 2022 10.04 10.04 10.04 10.04
208 NYSE MRT Tue, Oct 25, 2022 10.05 10.05 10.05 10.05
207 NYSE MRT Mon, Oct 24, 2022 10.04 10.04 10.04 10.04
206 NYSE MRT Fri, Oct 21, 2022 10.04 10.04 10.03 10.04
205 NYSE MRT Thu, Oct 20, 2022 10.05 10.05 10.03 10.03
204 NYSE MRT Thu, Oct 13, 2022 10.05 10.05 10.05 10.05
203 NYSE MRT Wed, Oct 12, 2022 10.04 10.04 10.04 10.04
202 NYSE MRT Tue, Oct 4, 2022 9.99 9.99 9.99 9.99
201 NYSE MRT Fri, Sep 30, 2022 9.99 9.99 9.99 9.99
200 NYSE MRT Fri, Sep 23, 2022 9.99 9.99 9.99 9.99
199 NYSE MRT Mon, Sep 19, 2022 9.99 9.99 9.99 9.99
198 NYSE MRT Fri, Sep 16, 2022 9.99 9.99 9.99 9.99
197 NYSE MRT Thu, Sep 15, 2022 9.97 9.97 9.97 9.97
196 NYSE MRT Tue, Sep 13, 2022 9.97 9.97 9.96 9.97
195 NYSE MRT Mon, Sep 12, 2022 9.96 9.96 9.95 9.95
194 NYSE MRT Fri, Sep 9, 2022 9.96 9.99 9.96 9.96
193 NYSE MRT Thu, Sep 8, 2022 9.95 9.95 9.95 9.95
192 NYSE MRT Thu, Sep 1, 2022 9.97 9.97 9.97 9.97
191 NYSE MRT Wed, Aug 31, 2022 9.97 9.97 9.97 9.97
190 NYSE MRT Wed, Aug 24, 2022 9.94 9.94 9.94 9.94
189 NYSE MRT Tue, Aug 23, 2022 9.98 9.98 9.97 9.97
188 NYSE MRT Mon, Aug 22, 2022 9.97 9.97 9.97 9.97
187 NYSE MRT Tue, Aug 16, 2022 9.99 9.99 9.98 9.99
186 NYSE MRT Fri, Aug 12, 2022 9.97 9.97 9.97 9.97
185 NYSE MRT Thu, Aug 11, 2022 9.96 9.96 9.95 9.95
184 NYSE MRT Wed, Aug 10, 2022 9.94 9.96 9.94 9.96
183 NYSE MRT Tue, Aug 9, 2022 9.94 9.94 9.94 9.94
182 NYSE MRT Mon, Aug 8, 2022 9.94 9.94 9.94 9.94
181 NYSE MRT Fri, Aug 5, 2022 9.95 9.95 9.92 9.92
180 NYSE MRT Tue, Aug 2, 2022 9.92 9.95 9.92 9.93
179 NYSE MRT Mon, Aug 1, 2022 9.93 9.95 9.92 9.92
178 NYSE MRT Fri, Jul 29, 2022 9.92 9.92 9.90 9.91
177 NYSE MRT Thu, Jul 28, 2022 9.92 9.92 9.92 9.92
176 NYSE MRT Wed, Jul 27, 2022 9.92 9.92 9.92 9.92
175 NYSE MRT Mon, Jul 25, 2022 9.91 9.91 9.91 9.91
174 NYSE MRT Tue, Jul 12, 2022 10.01 10.01 10.01 10.01
173 NYSE MRT Wed, Jul 6, 2022 9.89 9.89 9.89 9.89
172 NYSE MRT Tue, Jul 5, 2022 9.89 9.89 9.89 9.89
171 NYSE MRT Thu, Jun 30, 2022 9.88 9.92 9.88 9.88
170 NYSE MRT Wed, Jun 29, 2022 9.88 9.89 9.88 9.88
169 NYSE MRT Mon, Jun 27, 2022 9.90 10.02 9.89 9.89
168 NYSE MRT Fri, Jun 24, 2022 9.88 9.88 9.88 9.88
167 NYSE MRT Thu, Jun 23, 2022 9.91 9.95 9.91 9.92
166 NYSE MRT Thu, Jun 16, 2022 9.95 9.95 9.95 9.95
165 NYSE MRT Wed, Jun 15, 2022 9.95 9.95 9.95 9.95
164 NYSE MRT Mon, Jun 13, 2022 9.90 9.90 9.90 9.90
163 NYSE MRT Mon, Jun 6, 2022 9.95 9.95 9.95 9.95
162 NYSE MRT Wed, Jun 1, 2022 9.93 9.94 9.93 9.94
161 NYSE MRT Tue, May 31, 2022 9.94 9.94 9.85 9.85
160 NYSE MRT Fri, May 27, 2022 9.94 9.94 9.90 9.90
159 NYSE MRT Wed, May 25, 2022 9.94 9.94 9.94 9.94
158 NYSE MRT Tue, May 24, 2022 9.94 9.94 9.94 9.94
157 NYSE MRT Thu, May 19, 2022 9.94 9.94 9.94 9.94
156 NYSE MRT Fri, May 6, 2022 9.91 9.91 9.91 9.91
155 NYSE MRT Thu, May 5, 2022 9.91 9.91 9.91 9.91
154 NYSE MRT Wed, May 4, 2022 9.94 9.94 9.91 9.91
153 NYSE MRT Mon, May 2, 2022 9.97 9.97 9.97 9.97
152 NYSE MRT Fri, Apr 29, 2022 9.90 9.97 9.90 9.97
151 NYSE MRT Thu, Apr 28, 2022 9.90 9.90 9.90 9.90
150 NYSE MRT Wed, Apr 27, 2022 9.92 9.92 9.90 9.90
149 NYSE MRT Tue, Apr 26, 2022 9.90 9.90 9.90 9.90
148 NYSE MRT Mon, Apr 25, 2022 9.92 9.93 9.91 9.91
147 NYSE MRT Fri, Apr 22, 2022 9.93 9.93 9.92 9.92
146 NYSE MRT Thu, Apr 21, 2022 9.96 9.96 9.96 9.96
145 NYSE MRT Wed, Apr 20, 2022 9.89 9.92 9.89 9.92
144 NYSE MRT Tue, Apr 19, 2022 9.90 9.94 9.90 9.92
143 NYSE MRT Thu, Apr 14, 2022 9.91 9.92 9.91 9.92
142 NYSE MRT Mon, Apr 11, 2022 9.89 9.91 9.89 9.91
141 NYSE MRT Wed, Apr 6, 2022 9.88 9.88 9.88 9.88
140 NYSE MRT Tue, Apr 5, 2022 9.89 9.89 9.89 9.89
139 NYSE MRT Mon, Apr 4, 2022 9.89 9.89 9.89 9.89
138 NYSE MRT Fri, Apr 1, 2022 9.87 9.87 9.87 9.87
137 NYSE MRT Thu, Mar 31, 2022 9.89 9.92 9.85 9.88
136 NYSE MRT Mon, Mar 28, 2022 9.89 9.89 9.89 9.89
135 NYSE MRT Fri, Mar 25, 2022 9.92 9.92 9.92 9.92
134 NYSE MRT Thu, Mar 24, 2022 10.14 10.42 9.89 9.92
133 NYSE MRT Wed, Mar 23, 2022 9.91 9.91 9.91 9.91
132 NYSE MRT Tue, Mar 22, 2022 9.88 9.88 9.88 9.88
131 NYSE MRT Mon, Mar 21, 2022 9.88 9.88 9.88 9.88
130 NYSE MRT Fri, Mar 18, 2022 9.87 9.87 9.87 9.87
129 NYSE MRT Thu, Mar 17, 2022 9.87 9.88 9.87 9.87
128 NYSE MRT Wed, Mar 16, 2022 9.86 9.88 9.86 9.88
127 NYSE MRT Tue, Mar 15, 2022 9.88 9.88 9.88 9.88
126 NYSE MRT Mon, Mar 14, 2022 9.88 9.88 9.86 9.88
125 NYSE MRT Fri, Mar 11, 2022 9.87 9.88 9.87 9.88
124 NYSE MRT Thu, Mar 10, 2022 9.87 9.88 9.87 9.87
123 NYSE MRT Wed, Mar 9, 2022 9.86 9.86 9.86 9.86
122 NYSE MRT Tue, Mar 8, 2022 9.86 9.86 9.86 9.86
121 NYSE MRT Fri, Mar 4, 2022 9.86 9.86 9.86 9.86
120 NYSE MRT Thu, Mar 3, 2022 9.86 9.86 9.86 9.86
119 NYSE MRT Wed, Mar 2, 2022 9.85 9.86 9.84 9.86
118 NYSE MRT Tue, Mar 1, 2022 9.85 9.87 9.80 9.87
117 NYSE MRT Mon, Feb 28, 2022 9.80 9.81 9.79 9.79
116 NYSE MRT Wed, Feb 23, 2022 9.80 9.80 9.80 9.80
115 NYSE MRT Tue, Feb 22, 2022 9.80 9.80 9.80 9.80
114 NYSE MRT Wed, Feb 16, 2022 9.80 9.80 9.80 9.80
113 NYSE MRT Tue, Feb 15, 2022 9.80 9.80 9.80 9.80
112 NYSE MRT Fri, Feb 11, 2022 9.80 9.80 9.80 9.80
111 NYSE MRT Tue, Feb 8, 2022 9.81 9.81 9.81 9.81
110 NYSE MRT Mon, Feb 7, 2022 9.81 9.81 9.81 9.81
109 NYSE MRT Fri, Feb 4, 2022 9.81 9.81 9.81 9.81
108 NYSE MRT Thu, Feb 3, 2022 9.86 9.86 9.86 9.86
107 NYSE MRT Wed, Feb 2, 2022 9.83 9.85 9.83 9.83
106 NYSE MRT Tue, Feb 1, 2022 9.79 9.86 9.79 9.82
105 NYSE MRT Mon, Jan 31, 2022 9.75 9.75 9.75 9.75
104 NYSE MRT Fri, Jan 28, 2022 9.76 9.76 9.75 9.75
103 NYSE MRT Thu, Jan 27, 2022 9.76 9.76 9.76 9.76
102 NYSE MRT Wed, Jan 26, 2022 9.77 9.77 9.77 9.77
101 NYSE MRT Tue, Jan 25, 2022 9.72 9.72 9.72 9.72
100 NYSE MRT Mon, Jan 24, 2022 9.72 9.72 9.72 9.72
99 NYSE MRT Fri, Jan 21, 2022 9.79 9.79 9.79 9.79
98 NYSE MRT Thu, Jan 20, 2022 9.79 9.79 9.79 9.79
97 NYSE MRT Wed, Jan 19, 2022 0.00 0.00 0.00 9.81
96 NYSE MRT Tue, Jan 18, 2022 0.00 0.00 0.00 9.81
95 NYSE MRT Fri, Jan 14, 2022 9.81 9.81 9.81 9.81
94 NYSE MRT Thu, Jan 13, 2022 9.81 9.81 9.81 9.81
93 NYSE MRT Wed, Jan 12, 2022 9.81 9.81 9.81 9.81
92 NYSE MRT Tue, Jan 11, 2022 0.00 0.00 0.00 9.87
91 NYSE MRT Mon, Jan 10, 2022 0.00 0.00 0.00 9.87
90 NYSE MRT Fri, Jan 7, 2022 9.89 9.89 9.87 9.87
89 NYSE MRT Thu, Jan 6, 2022 9.79 9.89 9.79 9.89
88 NYSE MRT Wed, Jan 5, 2022 9.85 9.89 9.84 9.89
87 NYSE MRT Tue, Jan 4, 2022 9.85 9.85 9.85 9.85
86 NYSE MRT Mon, Jan 3, 2022 9.85 9.85 9.85 9.85
85 NYSE MRT Fri, Dec 31, 2021 0.00 0.00 0.00 9.89
84 NYSE MRT Thu, Dec 30, 2021 0.00 0.00 0.00 9.89
83 NYSE MRT Wed, Dec 29, 2021 0.00 0.00 0.00 9.89
82 NYSE MRT Tue, Dec 28, 2021 0.00 0.00 0.00 9.89
81 NYSE MRT Mon, Dec 27, 2021 0.00 0.00 0.00 9.89
80 NYSE MRT Thu, Dec 23, 2021 9.88 9.89 9.88 9.89
79 NYSE MRT Wed, Dec 22, 2021 9.87 9.89 9.84 9.89
78 NYSE MRT Tue, Dec 21, 2021 9.88 9.89 9.88 9.89
77 NYSE MRT Mon, Dec 20, 2021 9.88 9.89 9.86 9.89
76 NYSE MRT Fri, Dec 17, 2021 9.87 9.89 9.81 9.89
75 NYSE MRT Thu, Dec 16, 2021 9.80 9.87 9.80 9.87
74 NYSE MRT Wed, Dec 15, 2021 9.86 9.87 9.75 9.87
73 NYSE MRT Tue, Dec 14, 2021 9.86 9.87 9.84 9.86
72 NYSE MRT Mon, Dec 13, 2021 9.84 9.86 9.83 9.86
71 NYSE MRT Fri, Dec 10, 2021 9.85 9.85 9.85 9.85
70 NYSE MRT Thu, Dec 9, 2021 9.88 9.88 9.88 9.88
69 NYSE MRT Wed, Dec 8, 2021 9.86 9.90 9.86 9.88
68 NYSE MRT Tue, Dec 7, 2021 0.00 0.00 0.00 9.93
67 NYSE MRT Mon, Dec 6, 2021 0.00 0.00 0.00 9.93
66 NYSE MRT Fri, Dec 3, 2021 9.93 9.93 9.93 9.93
65 NYSE MRT Thu, Dec 2, 2021 9.83 9.93 9.83 9.93
64 NYSE MRT Wed, Dec 1, 2021 10.05 10.05 10.05 10.05
63 NYSE MRT Tue, Nov 30, 2021 9.64 9.64 9.64 9.64
62 NYSE MRT Mon, Nov 29, 2021 10.01 10.01 10.01 10.01
61 NYSE MRT Fri, Nov 26, 2021 10.05 10.05 10.05 10.05
60 NYSE MRT Wed, Nov 24, 2021 10.04 10.05 10.03 10.05
59 NYSE MRT Tue, Nov 23, 2021 9.99 10.05 9.88 10.05
58 NYSE MRT Mon, Nov 22, 2021 9.84 9.88 9.84 9.86
57 NYSE MRT Fri, Nov 19, 2021 9.81 9.81 9.81 9.81
56 NYSE MRT Thu, Nov 18, 2021 9.81 9.83 9.81 9.81
55 NYSE MRT Wed, Nov 17, 2021 0.00 0.00 0.00 9.87
54 NYSE MRT Tue, Nov 16, 2021 9.80 9.95 9.80 9.87
53 NYSE MRT Mon, Nov 15, 2021 0.00 0.00 0.00 9.87
52 NYSE MRT Fri, Nov 12, 2021 9.87 9.87 9.87 9.87
51 NYSE MRT Thu, Nov 11, 2021 9.87 9.87 9.87 9.87
50 NYSE MRT Wed, Nov 10, 2021 9.87 9.89 9.87 9.89
49 NYSE MRT Tue, Nov 9, 2021 9.87 9.87 9.87 9.87
48 NYSE MRT Mon, Nov 8, 2021 10.01 10.01 9.86 9.87
47 NYSE MRT Fri, Nov 5, 2021 9.93 9.93 9.80 9.80
46 NYSE MRT Thu, Nov 4, 2021 9.96 9.96 9.94 9.94
45 NYSE MRT Wed, Nov 3, 2021 9.88 9.89 9.83 9.88
44 NYSE MRT Tue, Nov 2, 2021 9.88 10.05 9.88 9.95
43 NYSE MRT Mon, Nov 1, 2021 9.93 10.05 9.88 9.88
42 NYSE MRT Fri, Oct 29, 2021 9.87 10.15 9.87 9.96
41 NYSE MRT Thu, Oct 28, 2021 9.89 9.89 9.89 9.89
40 NYSE MRT Wed, Oct 27, 2021 9.89 9.98 9.89 9.90
39 NYSE MRT Tue, Oct 26, 2021 9.93 9.96 9.89 9.89
38 NYSE MRT Mon, Oct 25, 2021 9.81 9.93 9.81 9.87
37 NYSE MRT Fri, Oct 22, 2021 9.56 9.91 9.56 9.91
36 NYSE MRT Thu, Oct 21, 2021 9.92 9.92 9.92 9.92
35 NYSE MRT Wed, Oct 20, 2021 9.87 9.90 9.80 9.87
34 NYSE MRT Tue, Oct 19, 2021 9.87 9.87 9.87 9.87
33 NYSE MRT Mon, Oct 18, 2021 9.87 9.87 9.87 9.87
32 NYSE MRT Fri, Oct 15, 2021 9.85 9.85 9.85 9.85
31 NYSE MRT Thu, Oct 14, 2021 9.97 9.97 9.85 9.85
30 NYSE MRT Wed, Oct 13, 2021 9.97 9.97 9.96 9.96
29 NYSE MRT Tue, Oct 12, 2021 9.97 9.97 9.97 9.97
28 NYSE MRT Mon, Oct 11, 2021 0.00 0.00 0.00 9.94
27 NYSE MRT Fri, Oct 8, 2021 9.94 9.94 9.94 9.94
26 NYSE MRT Thu, Oct 7, 2021 10.08 10.08 9.98 9.98
25 NYSE MRT Wed, Oct 6, 2021 9.82 9.82 9.82 9.82
24 NYSE MRT Tue, Oct 5, 2021 9.82 9.82 9.82 9.82
23 NYSE MRT Mon, Oct 4, 2021 10.20 10.20 9.89 9.90
22 NYSE MRT Fri, Oct 1, 2021 10.00 10.00 9.86 9.86
21 NYSE MRT Thu, Sep 30, 2021 9.81 10.00 9.78 9.90
20 NYSE MRT Wed, Sep 29, 2021 9.78 9.80 9.78 9.80
19 NYSE MRT Tue, Sep 28, 2021 9.81 9.81 9.81 9.81
18 NYSE MRT Fri, Sep 24, 2021 0.00 0.00 0.00 9.82
17 NYSE MRT Wed, Sep 22, 2021 9.82 9.82 9.77 9.82
16 NYSE MRT Tue, Sep 21, 2021 9.82 9.82 9.79 9.80
15 NYSE MRT Mon, Sep 20, 2021 0.00 0.00 0.00 9.78
14 NYSE MRT Fri, Sep 17, 2021 9.80 9.81 9.77 9.78
13 NYSE MRT Thu, Sep 16, 2021 9.83 9.83 9.78 9.78
12 NYSE MRT Wed, Sep 15, 2021 9.78 9.80 9.78 9.80
11 NYSE MRT Tue, Sep 14, 2021 9.79 9.79 9.76 9.79
10 NYSE MRT Mon, Sep 13, 2021 9.75 9.80 9.75 9.79
9 NYSE MRT Fri, Sep 10, 2021 9.73 9.76 9.71 9.75
8 NYSE MRT Thu, Sep 9, 2021 0.00 0.00 0.00 9.76
7 NYSE MRT Wed, Sep 8, 2021 9.75 9.76 9.74 9.76
6 NYSE MRT Tue, Sep 7, 2021 9.76 9.76 9.72 9.76
5 NYSE MRT Fri, Sep 3, 2021 0.00 0.00 0.00 9.75
4 NYSE MRT Thu, Sep 2, 2021 9.72 9.88 9.70 9.75
3 NYSE MRT Wed, Sep 1, 2021 9.79 9.80 9.70 9.79
2 NYSE MRT Tue, Aug 31, 2021 9.70 9.75 9.69 9.70
1 NYSE MRT Mon, Aug 30, 2021 9.87 9.87 9.70 9.70
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024