Marinus Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	28.63	28.66	27.85	27.94	27.94	-3.29%	1,880,131
Jul 31, 2025	29.25	29.41	28.85	28.89	28.89	-0.96%	1,682,397
Jul 30, 2025	29.62	29.83	29.13	29.17	29.17	-1.72%	1,462,876
Jul 29, 2025	29.60	29.82	29.57	29.68	29.68	-	1,137,767
Jul 28, 2025	30.02	30.29	29.67	29.68	29.68	-0.34%	1,163,135
Jul 25, 2025	29.31	30.00	29.27	29.78	29.78	1.60%	2,717,133
Jul 24, 2025	31.85	33.16	28.74	29.31	29.31	-8.38%	6,132,486
Jul 23, 2025	32.02	32.22	31.84	31.99	31.99	0.44%	1,698,553
Jul 22, 2025	31.96	32.02	31.57	31.85	31.85	-0.47%	1,285,958
Jul 21, 2025	32.03	32.17	31.95	32.00	32.00	-0.06%	905,162
Jul 18, 2025	32.40	32.51	31.92	32.02	32.02	-0.87%	1,358,793
Jul 17, 2025	32.02	32.30	31.90	32.30	32.30	1.92%	1,443,550
Jul 16, 2025	31.73	32.08	31.64	31.69	31.69	-0.41%	1,217,234
Jul 15, 2025	31.52	31.93	31.49	31.82	31.82	0.89%	1,183,954
Jul 14, 2025	31.36	31.61	31.19	31.54	31.54	-0.44%	1,081,532
Jul 11, 2025	31.95	32.16	31.68	31.68	31.68	-1.46%	1,022,011
Jul 10, 2025	32.00	32.77	31.91	32.15	32.15	1.45%	1,608,428
Jul 9, 2025	31.71	31.87	31.52	31.69	31.69	0.44%	1,091,654
Jul 8, 2025	31.37	31.55	30.98	31.55	31.55	0.80%	1,369,560
Jul 7, 2025	31.28	31.37	30.99	31.30	31.30	0.29%	1,052,395
Jul 4, 2025	31.16	31.33	30.86	31.21	31.21	-0.57%	980,870
Jul 3, 2025	31.10	31.39	30.78	31.39	31.39	0.58%	957,669
Jul 2, 2025	30.68	31.35	30.27	31.21	31.21	1.56%	1,584,475
Jul 1, 2025	30.61	30.74	30.31	30.73	30.73	-	1,152,416
Jun 30, 2025	31.05	31.07	30.56	30.73	30.73	-1.03%	1,768,816
Jun 27, 2025	30.61	31.15	30.61	31.05	31.05	2.04%	1,715,656
Jun 26, 2025	30.69	30.79	30.18	30.43	30.43	-1.10%	1,659,754
Jun 25, 2025	30.95	31.40	30.70	30.77	30.77	-0.52%	1,631,734
Jun 24, 2025	31.45	31.47	30.86	30.93	30.93	0.65%	1,697,722
Jun 23, 2025	30.55	30.85	30.45	30.73	30.73	-0.49%	1,183,603
Jun 20, 2025	31.00	31.15	30.70	30.88	30.88	0.13%	3,785,495
Jun 19, 2025	31.14	31.25	30.84	30.84	30.84	-1.85%	1,125,428
Jun 18, 2025	31.77	31.84	31.34	31.42	31.42	-0.79%	1,475,784
Jun 17, 2025	31.89	32.05	31.60	31.67	31.67	-1.37%	1,251,908
Jun 16, 2025	31.76	32.23	31.75	32.11	32.11	1.36%	1,428,990
Jun 13, 2025	31.49	31.91	31.41	31.68	31.68	-1.31%	1,784,050
Jun 12, 2025	31.84	32.10	31.73	32.10	32.10	0.34%	1,183,241
Jun 11, 2025	32.43	32.48	31.89	31.99	31.99	-1.30%	2,034,250
Jun 10, 2025	32.34	32.48	31.97	32.41	32.41	0.25%	1,687,013
Jun 9, 2025	32.20	32.63	32.05	32.33	32.33	-0.03%	1,313,883
Jun 6, 2025	32.71	33.08	31.92	32.34	32.34	-1.25%	1,851,504
Jun 5, 2025	33.00	33.03	32.43	32.75	32.75	-0.61%	1,431,729
Jun 4, 2025	32.55	33.06	32.52	32.95	32.95	1.60%	1,639,078
Jun 3, 2025	32.42	32.56	32.17	32.43	32.43	0.93%	2,050,372
Jun 2, 2025	32.65	32.78	32.05	32.13	32.13	-2.64%	1,843,946
May 30, 2025	33.17	33.39	32.91	33.00	33.00	-0.81%	4,427,598
May 29, 2025	33.75	33.89	33.18	33.27	33.27	-0.72%	810,108
May 28, 2025	33.55	33.74	33.43	33.51	33.51	-0.39%	1,131,240
May 27, 2025	33.48	33.70	33.47	33.64	33.64	0.69%	1,346,703
May 26, 2025	33.70	33.71	33.24	33.41	33.41	-0.54%	679,722