Marinus Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	35.28	35.88	35.21	35.79	35.79	1.27%	335,592
Aug 7, 2025	35.37	35.55	35.00	35.34	35.34	-0.93%	340,235
Aug 6, 2025	36.04	36.04	35.50	35.67	35.67	-0.17%	395,292
Aug 5, 2025	36.08	36.17	35.61	35.73	35.73	-0.69%	122,565
Aug 4, 2025	35.68	36.11	35.68	35.98	35.98	0.08%	521,809
Aug 1, 2025	36.43	36.51	35.85	35.95	35.95	-1.32%	443,236
Jul 31, 2025	36.45	36.54	35.96	36.43	36.43	-0.63%	372,226
Jul 30, 2025	37.18	37.18	36.47	36.66	36.66	-0.43%	412,486
Jul 29, 2025	36.72	36.98	36.26	36.82	36.82	0.27%	485,433
Jul 28, 2025	37.05	37.28	36.57	36.72	36.72	-0.35%	420,012
Jul 25, 2025	37.77	37.84	36.63	36.85	36.85	-2.18%	720,855
Jul 24, 2025	37.79	37.99	37.51	37.67	37.47	-0.11%	274,345
Jul 23, 2025	38.01	38.09	37.56	37.71	37.51	-0.76%	568,140
Jul 22, 2025	38.24	38.44	37.82	38.00	37.80	-0.39%	495,113
Jul 21, 2025	38.52	38.73	37.96	38.15	37.95	0.05%	425,797
Jul 18, 2025	38.80	38.80	37.85	38.13	37.93	-1.24%	567,225
Jul 17, 2025	38.80	39.00	38.54	38.61	38.41	0.16%	732,502
Jul 16, 2025	38.32	39.39	38.32	38.55	38.35	0.60%	892,242
Jul 15, 2025	38.62	38.80	38.25	38.32	38.12	-0.10%	523,592
Jul 14, 2025	38.23	38.82	38.05	38.36	38.16	-0.34%	636,780
Jul 11, 2025	39.09	39.25	38.37	38.49	38.29	-1.53%	555,486
Jul 10, 2025	39.79	39.79	39.01	39.09	38.88	-0.79%	257,543
Jul 9, 2025	39.00	39.70	39.00	39.40	39.19	0.72%	469,274
Jul 8, 2025	39.41	39.48	39.00	39.12	38.91	-0.64%	332,248
Jul 7, 2025	39.49	39.70	39.27	39.37	39.16	-0.23%	177,384
Jul 4, 2025	39.57	39.94	39.36	39.46	39.25	-0.38%	724,449
Jul 3, 2025	40.00	40.11	39.31	39.61	39.21	-0.90%	912,158
Jul 2, 2025	40.51	40.70	39.79	39.97	39.57	-1.26%	1,008,348
Jul 1, 2025	39.80	40.64	39.48	40.48	40.07	1.99%	1,676,488
Jun 30, 2025	39.67	40.15	39.29	39.69	39.29	1.25%	829,797
Jun 27, 2025	39.00	39.45	38.50	39.20	38.81	1.08%	1,265,671
Jun 26, 2025	39.02	39.39	38.48	38.78	38.39	-0.21%	234,092
Jun 25, 2025	38.73	39.10	38.52	38.86	38.47	1.49%	751,218
Jun 24, 2025	38.87	39.10	38.22	38.29	37.91	0.58%	511,181
Jun 23, 2025	37.31	38.25	37.31	38.07	37.69	0.40%	567,560
Jun 20, 2025	36.73	38.50	36.67	37.92	37.54	3.49%	452,816
Jun 19, 2025	37.84	38.28	36.41	36.64	36.27	-3.66%	556,736
Jun 18, 2025	38.10	38.54	37.60	38.03	37.65	0.18%	433,482
Jun 17, 2025	38.00	39.00	37.71	37.96	37.58	-0.05%	733,157
Jun 16, 2025	38.04	38.13	37.11	37.98	37.60	-0.34%	760,961
Jun 13, 2025	37.67	38.38	37.06	38.11	37.73	-0.88%	478,569
Jun 12, 2025	40.13	40.20	38.32	38.45	38.07	-4.21%	1,190,119
Jun 11, 2025	40.22	40.68	39.67	40.14	39.74	-0.02%	414,246
Jun 10, 2025	40.70	40.76	40.05	40.15	39.75	-0.50%	1,128,937
Jun 9, 2025	40.04	41.10	40.04	40.35	39.95	1.20%	1,561,371
Jun 6, 2025	40.54	41.14	38.90	39.87	39.47	-1.29%	2,694,644
Jun 5, 2025	40.50	40.70	39.93	40.39	39.99	0.37%	1,304,785
Jun 4, 2025	40.10	40.58	39.65	40.24	39.84	0.35%	539,199
Jun 3, 2025	40.65	40.68	39.50	40.10	39.70	-0.94%	2,248,622
Jun 2, 2025	39.11	41.18	39.10	40.48	40.07	3.95%	4,338,315