Marinus Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	40.46	40.55	39.96	40.22	40.22	-0.89%	165,039
Jul 31, 2025	40.60	40.82	40.30	40.58	40.58	-	271,354
Jul 30, 2025	40.40	40.89	40.07	40.58	40.58	0.20%	281,488
Jul 29, 2025	40.57	40.57	40.02	40.50	40.50	-0.07%	322,356
Jul 28, 2025	40.15	40.68	40.11	40.53	40.53	0.77%	225,995
Jul 25, 2025	40.48	40.48	39.85	40.22	40.22	-0.64%	333,194
Jul 24, 2025	41.00	41.00	40.32	40.48	40.48	-1.22%	282,574
Jul 23, 2025	40.69	40.98	40.41	40.98	40.98	0.76%	323,052
Jul 22, 2025	41.10	41.20	40.49	40.67	40.67	-0.90%	221,510
Jul 21, 2025	41.25	41.53	40.84	41.04	41.04	-1.46%	181,659
Jul 18, 2025	41.26	41.91	41.20	41.65	41.65	1.26%	559,957
Jul 17, 2025	41.30	41.41	40.92	41.13	41.13	0.17%	268,525
Jul 16, 2025	41.16	41.19	40.80	41.06	41.06	-0.24%	211,910
Jul 15, 2025	41.39	41.42	41.13	41.16	41.16	0.22%	292,225
Jul 14, 2025	41.09	41.25	40.87	41.07	41.07	-0.58%	207,227
Jul 11, 2025	41.65	41.65	41.11	41.31	41.31	-0.84%	202,045
Jul 10, 2025	41.76	41.90	41.45	41.66	41.66	-0.22%	206,980
Jul 9, 2025	42.05	42.30	41.51	41.75	41.75	-1.18%	242,756
Jul 8, 2025	42.68	42.68	42.06	42.25	42.25	-0.75%	323,873
Jul 7, 2025	42.42	42.95	42.42	42.57	42.57	-0.09%	226,500
Jul 4, 2025	42.67	42.95	42.48	42.61	42.61	0.52%	145,362
Jul 3, 2025	42.87	42.99	42.32	42.39	42.39	-1.40%	360,132
Jul 2, 2025	42.25	43.43	42.02	42.99	42.99	1.30%	5,135,614
Jul 1, 2025	42.05	42.48	41.81	42.44	42.44	1.02%	507,354
Jun 30, 2025	42.00	42.23	41.89	42.01	42.01	0.77%	549,421
Jun 27, 2025	41.90	42.18	41.69	41.69	41.69	-0.22%	518,437
Jun 26, 2025	41.61	42.00	41.41	41.78	41.78	0.60%	414,413
Jun 25, 2025	41.40	41.93	41.40	41.53	41.53	-	444,148
Jun 24, 2025	41.10	41.58	40.96	41.53	41.53	1.05%	632,023
Jun 23, 2025	40.76	41.41	40.65	41.10	41.10	0.51%	399,509
Jun 20, 2025	40.77	41.01	40.74	40.89	40.89	0.37%	1,795,759
Jun 19, 2025	40.63	40.92	40.10	40.74	40.74	0.27%	872,890
Jun 18, 2025	40.62	40.88	40.46	40.63	40.63	0.02%	504,609
Jun 17, 2025	40.28	40.94	40.26	40.62	40.62	0.40%	524,584
Jun 16, 2025	40.10	40.51	39.80	40.46	40.46	0.35%	421,734
Jun 13, 2025	39.73	40.32	39.54	40.32	40.32	1.49%	463,549
Jun 12, 2025	39.89	39.89	39.55	39.73	39.73	0.03%	451,550
Jun 11, 2025	39.71	39.83	39.34	39.72	39.72	-0.10%	488,418
Jun 10, 2025	40.09	40.09	39.30	39.76	39.76	-0.80%	443,281
Jun 6, 2025	40.09	40.11	39.74	40.08	40.08	-0.15%	559,637
Jun 5, 2025	41.05	41.18	39.79	40.14	40.14	-3.07%	792,860
Jun 4, 2025	42.70	43.04	40.88	41.41	41.41	-3.02%	1,128,633
Jun 3, 2025	42.50	42.95	41.83	42.70	42.70	-0.70%	2,094,824
Jun 2, 2025	38.30	43.00	38.24	43.00	43.00	16.44%	2,030,668
May 30, 2025	36.78	37.19	36.61	36.93	36.93	0.03%	1,041,996
May 29, 2025	37.51	37.51	36.80	36.92	36.92	-2.07%	274,679
May 28, 2025	37.65	37.98	37.46	37.70	37.70	0.27%	200,599
May 27, 2025	37.56	37.66	37.28	37.60	37.60	0.80%	200,929
May 26, 2025	37.25	37.56	37.21	37.30	37.30	-0.08%	161,418
May 23, 2025	37.00	37.33	36.81	37.33	37.33	0.70%	649,365