Marinus Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.20	13.40	13.12	13.20	13.20	0.30%	10,333,022
Jul 31, 2025	13.64	13.72	13.12	13.16	13.16	-4.50%	37,470,538
Jul 30, 2025	13.72	13.96	13.68	13.78	13.78	-	14,006,942
Jul 29, 2025	13.60	13.82	13.50	13.78	13.78	-	14,046,748
Jul 28, 2025	13.74	13.82	13.70	13.78	13.78	0.44%	4,694,073
Jul 25, 2025	13.52	13.76	13.46	13.72	13.72	1.63%	12,505,154
Jul 24, 2025	13.36	13.72	13.32	13.50	13.50	1.20%	14,101,299
Jul 23, 2025	14.10	14.30	13.34	13.34	13.34	-4.71%	37,631,697
Jul 22, 2025	13.78	14.10	13.78	14.00	14.00	1.45%	17,230,434
Jul 21, 2025	13.48	13.90	13.44	13.80	13.80	2.37%	15,830,004
Jul 18, 2025	13.72	13.88	13.40	13.48	13.48	-0.74%	17,684,837
Jul 17, 2025	14.08	14.08	13.52	13.58	13.58	-3.55%	22,248,598
Jul 16, 2025	14.10	14.26	14.02	14.08	14.08	-0.14%	7,198,298
Jul 15, 2025	14.16	14.16	13.84	14.10	14.10	-0.42%	10,581,572
Jul 14, 2025	13.90	14.18	13.78	14.16	14.16	2.61%	12,935,004
Jul 11, 2025	13.88	14.08	13.76	13.80	13.80	-0.72%	13,989,451
Jul 10, 2025	13.98	14.30	13.74	13.90	13.90	-0.57%	12,090,177
Jul 9, 2025	14.16	14.18	13.76	13.98	13.98	-1.27%	14,596,419
Jul 8, 2025	13.60	14.32	13.50	14.16	14.16	4.42%	34,113,177
Jul 7, 2025	13.58	13.66	13.36	13.56	13.56	-0.15%	10,612,636
Jul 4, 2025	13.62	13.74	13.46	13.58	13.58	-0.29%	16,939,446
Jul 3, 2025	13.64	13.78	13.46	13.62	13.62	0.44%	12,996,707
Jul 2, 2025	13.42	13.66	13.34	13.56	13.56	1.04%	13,531,089
Jun 30, 2025	13.40	13.56	13.20	13.42	13.42	0.30%	16,845,264
Jun 27, 2025	13.40	13.50	13.28	13.38	13.38	-0.15%	14,495,217
Jun 26, 2025	12.92	13.46	12.88	13.40	13.40	3.72%	34,654,315
Jun 25, 2025	12.96	13.14	12.78	12.92	12.92	-0.31%	24,438,445
Jun 24, 2025	13.12	13.24	12.82	12.96	12.96	-0.31%	26,645,768
Jun 23, 2025	12.70	13.00	12.58	13.00	13.00	1.88%	22,751,452
Jun 20, 2025	12.68	12.86	12.58	12.76	12.76	1.27%	11,902,643
Jun 19, 2025	13.10	13.10	12.52	12.60	12.60	-3.96%	27,855,074
Jun 18, 2025	12.72	13.16	12.70	13.12	13.12	3.14%	47,564,043
Jun 17, 2025	13.40	13.40	12.40	12.72	12.72	-7.29%	85,150,780
Jun 16, 2025	12.94	13.86	12.94	13.72	13.72	6.03%	40,217,719
Jun 13, 2025	12.36	13.66	11.92	12.94	12.94	5.37%	65,715,018
Jun 12, 2025	12.02	12.46	11.60	12.28	12.28	2.16%	14,385,513
Jun 11, 2025	11.82	12.08	11.68	12.02	12.02	2.04%	16,722,328
Jun 10, 2025	11.80	11.90	11.54	11.78	11.78	-0.17%	12,815,062
Jun 9, 2025	11.90	11.90	11.52	11.80	11.80	-0.67%	12,565,494
Jun 6, 2025	11.92	12.06	11.70	11.88	11.88	-0.34%	8,782,371
Jun 5, 2025	12.00	12.16	11.72	11.92	11.92	-	11,617,159
Jun 4, 2025	11.76	12.04	11.50	11.92	11.92	1.36%	12,062,288
Jun 3, 2025	11.58	11.94	11.54	11.76	11.76	1.91%	14,985,909
Jun 2, 2025	11.02	11.54	10.96	11.54	11.54	3.22%	10,740,421
May 30, 2025	11.40	11.42	11.14	11.18	11.18	-2.78%	25,664,598
May 29, 2025	11.18	11.56	11.14	11.50	11.50	2.50%	12,238,892
May 28, 2025	11.14	11.28	11.04	11.22	11.22	0.72%	6,701,736
May 27, 2025	11.00	11.22	10.92	11.14	11.14	1.64%	7,680,640
May 26, 2025	11.08	11.18	10.88	10.96	10.96	-1.08%	4,802,769
May 23, 2025	11.46	11.46	10.88	11.08	11.08	-3.32%	12,101,360