Marinus Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	52.39	52.82	51.59	52.15	52.15	-0.06%	5,254,400
Jul 30, 2025	51.95	53.10	50.95	52.18	52.18	0.64%	8,802,400
Jul 29, 2025	52.16	52.23	51.70	51.85	51.85	-0.58%	2,336,400
Jul 28, 2025	52.59	52.73	51.97	52.15	52.15	-0.80%	3,436,500
Jul 25, 2025	51.37	52.76	51.37	52.57	52.57	2.08%	4,314,900
Jul 24, 2025	51.66	51.88	51.39	51.50	51.50	-0.48%	2,364,100
Jul 23, 2025	50.98	52.10	50.98	51.75	51.75	0.96%	2,640,500
Jul 22, 2025	51.35	51.52	51.00	51.26	51.26	0.51%	4,187,500
Jul 21, 2025	50.73	51.45	50.56	51.00	51.00	0.77%	3,868,300
Jul 18, 2025	50.24	50.75	50.17	50.61	50.61	0.22%	7,229,900
Jul 17, 2025	50.60	50.97	50.14	50.50	50.50	-0.04%	3,191,600
Jul 16, 2025	50.45	50.65	50.01	50.52	50.52	0.04%	4,952,100
Jul 15, 2025	50.10	50.72	49.75	50.50	50.50	1.10%	4,601,200
Jul 14, 2025	49.84	50.39	49.43	49.95	49.95	0.10%	3,608,500
Jul 11, 2025	49.85	50.10	49.55	49.90	49.90	0.10%	3,331,300
Jul 10, 2025	49.17	50.72	49.15	49.85	49.85	-0.30%	8,351,700
Jul 9, 2025	50.77	50.88	49.81	50.00	50.00	-1.83%	3,631,300
Jul 8, 2025	51.18	51.18	50.69	50.93	50.93	-0.16%	2,410,000
Jul 7, 2025	51.91	51.91	51.01	51.01	51.01	-1.81%	2,836,800
Jul 4, 2025	52.06	52.26	51.70	51.95	51.95	-0.21%	1,260,600
Jul 3, 2025	51.71	52.32	51.40	52.06	52.06	0.68%	3,505,400
Jul 2, 2025	50.74	51.74	50.72	51.71	51.71	1.71%	7,066,900
Jul 1, 2025	51.64	51.66	50.51	50.84	50.84	-0.72%	3,815,800
Jun 30, 2025	51.04	51.39	50.73	51.21	51.21	0.12%	6,046,600
Jun 27, 2025	51.37	51.52	50.82	51.15	51.15	-0.89%	4,123,800
Jun 26, 2025	51.47	52.12	51.44	51.61	51.61	0.23%	7,744,900
Jun 25, 2025	51.63	52.15	51.41	51.49	51.49	-0.69%	3,992,800
Jun 24, 2025	52.07	52.16	51.71	51.85	51.85	0.19%	5,673,000
Jun 23, 2025	51.70	52.08	51.40	51.75	51.75	-0.23%	4,809,100
Jun 20, 2025	52.51	52.97	51.87	51.87	51.87	-1.78%	5,138,900
Jun 18, 2025	52.70	53.20	52.50	52.81	52.81	0.32%	3,637,000
Jun 17, 2025	53.92	54.22	52.50	52.64	52.64	-2.97%	5,758,300
Jun 16, 2025	54.34	54.63	53.81	54.25	54.25	0.26%	6,625,900
Jun 13, 2025	54.44	55.42	53.97	54.11	54.11	2.19%	10,362,600
Jun 12, 2025	52.51	53.20	52.13	52.95	52.95	-0.06%	4,865,700
Jun 11, 2025	53.50	53.92	52.72	52.98	52.98	-0.58%	4,268,000
Jun 10, 2025	53.67	53.81	53.18	53.29	53.29	-0.52%	4,026,600
Jun 9, 2025	53.39	53.88	53.18	53.57	53.57	0.28%	3,440,700
Jun 6, 2025	53.15	54.44	53.00	53.42	53.42	0.98%	10,829,500
Jun 5, 2025	52.72	53.15	50.71	52.90	52.90	6.31%	21,243,900
Jun 4, 2025	50.41	50.50	49.65	49.76	49.76	-1.27%	7,379,100
Jun 3, 2025	49.51	51.04	49.50	50.40	50.40	1.65%	7,827,500
Jun 2, 2025	49.95	50.26	49.44	49.58	49.58	-0.14%	7,892,100
May 30, 2025	50.61	50.68	49.35	49.65	49.65	-1.84%	10,637,600
May 29, 2025	50.99	51.42	50.26	50.58	50.58	-0.94%	8,144,300
May 28, 2025	51.20	52.04	51.06	51.06	51.06	-0.49%	4,793,300
May 27, 2025	52.51	52.60	50.90	51.31	51.31	-2.75%	14,854,900
May 26, 2025	53.10	53.10	52.06	52.76	52.76	-0.38%	2,931,100
May 23, 2025	53.29	53.69	52.44	52.96	52.96	-0.43%	3,253,300
May 22, 2025	53.13	53.85	52.75	53.19	53.19	-0.04%	5,871,800