Matador Resources Company (FRA:7MR)
Germany · Delayed Price · Currency is EUR 43.00
-1.40 (-3.15%)
At close: Aug 1, 2025, 10:00 PM CET
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | - | - | - |
| Aug 4, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | - | -4.65% | 85 |
| Aug 1, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | - | -3.15% | 85 |
| Jul 31, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | - | -1.33% | - |
| Jul 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | - | 85 |
| Jul 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | 4.65% | 85 |
| Jul 28, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | - | 0.47% | 85 |
| Jul 25, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | - | 1.42% | 85 |
| Jul 24, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | - | -0.47% | - |
| Jul 23, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | - | -0.47% | 85 |
| Jul 22, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | - | -2.74% | - |
| Jul 21, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | -0.90% | 85 |
| Jul 18, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | 3.76% | 85 |
| Jul 17, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | - | -1.39% | 85 |
| Jul 16, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | - | -1.82% | 85 |
| Jul 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | -0.45% | 85 |
| Jul 14, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | 0.45% | 85 |
| Jul 11, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1.85% | 85 |
| Jul 10, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | - | -2.26% | 85 |
| Jul 9, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | 6.76% | - |
| Jul 8, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | - | -2.82% | 85 |
| Jul 7, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | - | - | 85 |
| Jul 4, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | - | - | 85 |
| Jul 3, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | - | 2.40% | - |
| Jul 2, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | - | 4.00% | - |
| Jul 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | -2.44% | - |
| Jun 30, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | - | -0.49% | - |
| Jun 27, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | - | 1.48% | 85 |
| Jun 26, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | -1.93% | - |
| Jun 25, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | - | -1.43% | 85 |
| Jun 24, 2025 | 41.80 | 42.00 | 41.80 | 42.00 | - | -4.98% | 85 |
| Jun 23, 2025 | 44.80 | 44.80 | 44.20 | 44.20 | - | 0.45% | 407 |
| Jun 20, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | - | 50 |
| Jun 19, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | -0.90% | 50 |
| Jun 18, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | - | 2.78% | - |
| Jun 17, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | - | -2.26% | - |
| Jun 16, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | -1.78% | - |
| Jun 13, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | 7.14% | 50 |
| Jun 12, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1.45% | 50 |
| Jun 11, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | - | 2.48% | 50 |
| Jun 10, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | - | 2.02% | - |
| Jun 9, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | 2.06% | - |
| Jun 6, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | - | -0.51% | 50 |
| Jun 5, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | -2.50% | 50 |
| Jun 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | 6.38% | - |
| Jun 3, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | - | 1.08% | 6 |
| Jun 2, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | - | -3.63% | 6 |
| May 30, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | - | -1.03% | 6 |
| May 29, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1.04% | 6 |
| May 28, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | - | 1.05% | - |