Marinus Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	29.56	29.74	29.56	29.74	29.74	0.81%	277,210
Aug 4, 2025	29.40	29.58	29.16	29.50	29.50	0.34%	821,034
Aug 1, 2025	29.68	29.76	29.36	29.40	29.40	-0.88%	768,417
Jul 31, 2025	30.20	30.20	29.66	29.66	29.66	-1.72%	1,501,910
Jul 30, 2025	30.30	30.44	30.10	30.18	30.18	-0.40%	622,704
Jul 29, 2025	30.18	30.32	30.02	30.30	30.30	0.40%	626,963
Jul 28, 2025	30.30	30.36	30.04	30.18	30.18	-0.40%	1,418,519
Jul 25, 2025	30.40	30.60	30.20	30.30	30.30	-0.07%	910,009
Jul 24, 2025	29.96	30.32	29.96	30.32	30.32	1.20%	768,075
Jul 23, 2025	30.00	30.18	29.88	29.96	29.96	0.07%	994,519
Jul 22, 2025	29.60	29.98	29.50	29.94	29.94	1.49%	519,867
Jul 21, 2025	29.36	29.54	29.16	29.50	29.50	1.30%	825,676
Jul 18, 2025	28.98	29.12	28.98	29.12	29.12	0.69%	453,800
Jul 17, 2025	29.00	29.06	28.86	28.92	28.92	-0.21%	735,498
Jul 16, 2025	29.00	29.10	28.88	28.98	28.98	-0.07%	724,106
Jul 15, 2025	29.36	29.36	28.80	29.00	29.00	-0.28%	524,608
Jul 14, 2025	29.00	29.14	28.86	29.08	29.08	0.76%	448,996
Jul 11, 2025	28.80	29.10	28.80	28.86	28.86	0.21%	798,276
Jul 10, 2025	28.52	28.80	28.50	28.80	28.80	0.77%	442,120
Jul 9, 2025	28.72	28.78	28.34	28.58	28.58	-0.49%	518,413
Jul 8, 2025	28.70	28.84	28.64	28.72	28.72	0.07%	712,117
Jul 7, 2025	28.74	28.80	28.54	28.70	28.70	-0.14%	1,022,143
Jul 4, 2025	28.68	28.78	28.44	28.74	28.74	0.14%	502,548
Jul 3, 2025	28.54	28.76	28.50	28.70	28.70	0.63%	417,819
Jul 2, 2025	28.10	28.58	28.10	28.52	28.52	1.86%	539,256
Jun 30, 2025	28.20	28.20	27.90	28.00	28.00	-0.43%	350,700
Jun 27, 2025	28.22	28.40	28.00	28.12	28.12	-0.35%	839,557
Jun 26, 2025	28.18	28.28	28.10	28.22	28.22	-0.07%	520,901
Jun 25, 2025	28.10	28.26	28.06	28.24	28.24	0.50%	1,139,017
Jun 24, 2025	27.72	28.10	27.72	28.10	28.10	1.44%	950,023
Jun 23, 2025	27.38	27.72	27.24	27.70	27.70	0.95%	727,150
Jun 20, 2025	27.20	27.54	27.20	27.44	27.44	0.66%	736,111
Jun 19, 2025	27.68	27.76	27.14	27.26	27.26	-1.87%	1,185,601
Jun 18, 2025	27.78	27.90	27.58	27.78	27.78	-0.14%	448,386
Jun 17, 2025	27.88	27.94	27.72	27.82	27.82	-0.43%	497,281
Jun 16, 2025	27.80	27.94	27.68	27.94	27.94	0.65%	606,603
Jun 13, 2025	27.56	27.80	27.52	27.76	27.76	1.09%	656,586
Jun 12, 2025	27.60	27.66	27.46	27.46	27.46	-0.51%	857,135
Jun 11, 2025	27.30	27.62	27.30	27.60	27.60	1.10%	672,787
Jun 10, 2025	27.06	27.36	27.00	27.30	27.30	0.89%	617,869
Jun 9, 2025	26.92	27.12	26.84	27.06	27.06	0.89%	1,225,600
Jun 6, 2025	26.90	27.04	26.82	26.82	26.82	-0.15%	498,003
Jun 5, 2025	26.70	26.92	26.70	26.86	26.86	0.90%	413,329
Jun 4, 2025	26.56	26.64	26.50	26.62	26.62	0.23%	269,286
Jun 3, 2025	26.14	26.58	26.14	26.56	26.56	1.84%	374,268
Jun 2, 2025	26.12	26.40	25.62	26.08	26.08	-0.61%	793,623
May 30, 2025	26.30	26.42	26.22	26.24	26.24	-0.68%	173,600
May 29, 2025	26.34	26.42	26.28	26.42	26.42	0.38%	322,807
May 28, 2025	26.28	26.38	26.24	26.32	26.32	0.15%	461,600
May 27, 2025	26.20	26.34	26.12	26.28	26.28	0.46%	251,107