Metrics Income Opportunities Trust (ASX:MOT)
Australia · Delayed Price · Currency is AUD 2.060
-0.010 (-0.48%)
Aug 8, 2025, 4:10 PM AEST
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -0.48% | 468,550 |
| Aug 7, 2025 | 2.06 | 2.08 | 2.05 | 2.07 | 2.07 | 0.49% | 482,591 |
| Aug 6, 2025 | 2.05 | 2.06 | 2.04 | 2.06 | 2.06 | 0.49% | 620,345 |
| Aug 5, 2025 | 2.04 | 2.06 | 2.04 | 2.05 | 2.05 | 0.49% | 371,823 |
| Aug 4, 2025 | 2.04 | 2.05 | 2.03 | 2.04 | 2.04 | - | 686,525 |
| Aug 1, 2025 | 2.07 | 2.07 | 2.04 | 2.04 | 2.04 | -1.45% | 811,843 |
| Jul 31, 2025 | 2.05 | 2.07 | 2.04 | 2.07 | 2.07 | - | 397,292 |
| Jul 30, 2025 | 2.06 | 2.07 | 2.06 | 2.07 | 2.06 | 0.49% | 396,450 |
| Jul 29, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.05 | -0.96% | 554,390 |
| Jul 28, 2025 | 2.06 | 2.08 | 2.05 | 2.08 | 2.07 | 0.97% | 398,116 |
| Jul 27, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.49% | 11,068 |
| Jul 25, 2025 | 2.04 | 2.06 | 2.04 | 2.05 | 2.04 | 0.49% | 717,208 |
| Jul 24, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | 2.03 | - | 503,679 |
| Jul 23, 2025 | 2.05 | 2.06 | 2.04 | 2.04 | 2.03 | -0.97% | 576,511 |
| Jul 22, 2025 | 2.05 | 2.06 | 2.04 | 2.06 | 2.05 | 0.49% | 659,447 |
| Jul 21, 2025 | 2.06 | 2.08 | 2.05 | 2.05 | 2.04 | -0.49% | 1,078,821 |
| Jul 18, 2025 | 2.06 | 2.07 | 2.06 | 2.06 | 2.05 | - | 310,778 |
| Jul 17, 2025 | 2.05 | 2.06 | 2.05 | 2.06 | 2.05 | 0.98% | 488,201 |
| Jul 16, 2025 | 2.05 | 2.06 | 2.04 | 2.04 | 2.03 | -0.49% | 513,159 |
| Jul 15, 2025 | 2.05 | 2.05 | 2.04 | 2.05 | 2.04 | 0.49% | 964,955 |
| Jul 14, 2025 | 2.03 | 2.05 | 2.03 | 2.04 | 2.03 | 0.49% | 539,610 |
| Jul 11, 2025 | 2.05 | 2.05 | 2.03 | 2.03 | 2.02 | -0.49% | 429,168 |
| Jul 10, 2025 | 2.04 | 2.05 | 2.04 | 2.04 | 2.03 | 0.49% | 440,807 |
| Jul 9, 2025 | 2.04 | 2.05 | 2.03 | 2.03 | 2.02 | -0.49% | 532,855 |
| Jul 8, 2025 | 2.05 | 2.05 | 2.02 | 2.04 | 2.03 | - | 592,216 |
| Jul 7, 2025 | 2.02 | 2.05 | 2.02 | 2.04 | 2.03 | 1.49% | 511,265 |
| Jul 4, 2025 | 2.01 | 2.02 | 2.01 | 2.01 | 2.00 | - | 332,554 |
| Jul 3, 2025 | 2.00 | 2.01 | 2.00 | 2.01 | 2.00 | 1.01% | 488,131 |
| Jul 2, 2025 | 2.01 | 2.01 | 1.99 | 1.99 | 1.98 | -1.00% | 433,230 |
| Jul 1, 2025 | 2.00 | 2.01 | 1.99 | 2.01 | 2.01 | 1.01% | 553,693 |
| Jun 30, 2025 | 2.00 | 2.01 | 1.99 | 1.99 | 1.99 | -1.49% | 410,546 |
| Jun 27, 2025 | 2.00 | 2.03 | 2.00 | 2.02 | 1.99 | 1.00% | 982,124 |
| Jun 26, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 1.97 | 0.50% | 574,766 |
| Jun 25, 2025 | 1.99 | 2.00 | 1.98 | 1.99 | 1.96 | 1.02% | 392,629 |
| Jun 24, 2025 | 1.97 | 1.98 | 1.95 | 1.97 | 1.94 | - | 635,532 |
| Jun 23, 2025 | 1.96 | 1.98 | 1.94 | 1.97 | 1.94 | - | 388,644 |
| Jun 20, 2025 | 1.97 | 1.98 | 1.96 | 1.97 | 1.94 | - | 468,840 |
| Jun 19, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 1.94 | - | 343,040 |
| Jun 18, 2025 | 1.99 | 1.99 | 1.96 | 1.97 | 1.94 | -1.01% | 534,700 |
| Jun 17, 2025 | 1.99 | 2.00 | 1.98 | 1.99 | 1.96 | 0.51% | 577,815 |
| Jun 16, 2025 | 1.98 | 1.99 | 1.97 | 1.98 | 1.95 | - | 443,663 |
| Jun 13, 2025 | 1.99 | 2.00 | 1.98 | 1.98 | 1.95 | -0.50% | 530,781 |
| Jun 12, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.96 | - | 652,604 |
| Jun 11, 2025 | 1.98 | 2.00 | 1.98 | 1.99 | 1.96 | 0.51% | 473,441 |
| Jun 10, 2025 | 1.99 | 1.99 | 1.97 | 1.98 | 1.95 | -0.50% | 626,231 |
| Jun 6, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.96 | -0.50% | 350,158 |
| Jun 5, 2025 | 2.00 | 2.00 | 1.99 | 2.00 | 1.97 | - | 697,734 |
| Jun 4, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 1.97 | 0.50% | 330,388 |
| Jun 3, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.96 | - | 512,668 |
| Jun 2, 2025 | 2.00 | 2.02 | 1.99 | 1.99 | 1.96 | -1.00% | 488,852 |