Skip to main content
logo
Raubex Group Limited (JSE:RBX)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,528.00
-2.00 (-0.04%)
Aug 8, 2025, 5:00 PM SAST

Marinus Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20254,549.004,549.004,468.004,528.004,527.00-0.02%412,634
Aug 7, 20254,502.004,560.004,473.004,529.004,529.000.67%797,851
Aug 6, 20254,469.004,515.004,459.004,499.004,499.000.51%113,781
Aug 5, 20254,400.004,558.004,400.004,476.004,476.00-0.04%381,527
Aug 4, 20254,445.004,495.004,419.004,478.004,478.001.13%220,683
Aug 1, 20254,521.004,605.004,358.004,428.004,428.00-1.82%1,363,439
Jul 31, 20254,511.004,555.004,510.004,510.004,510.00-0.46%405,890
Jul 30, 20254,500.004,594.004,461.004,531.004,531.000.67%381,535
Jul 29, 20254,542.004,574.004,478.004,501.004,501.00-0.38%212,581
Jul 28, 20254,682.004,682.004,515.004,518.004,518.00-2.86%285,095
Jul 25, 20254,760.004,760.004,651.004,651.004,651.00-2.41%166,646
Jul 24, 20254,774.004,788.004,720.004,766.004,766.000.65%85,358
Jul 23, 20254,892.004,892.004,697.004,735.004,735.00-2.89%284,726
Jul 22, 20254,861.004,887.004,830.004,876.004,876.000.58%410,191
Jul 21, 20254,829.004,878.004,814.004,848.004,848.000.41%534,705
Jul 18, 20254,781.004,854.004,745.004,828.004,828.001.66%190,814
Jul 17, 20254,748.004,775.004,718.004,749.004,749.000.13%326,476
Jul 16, 20254,804.004,810.004,724.004,743.004,743.00-0.69%1,442,993
Jul 15, 20254,666.004,806.004,653.004,776.004,776.002.51%1,912,294
Jul 14, 20254,665.004,675.004,618.004,659.004,659.000.09%431,095
Jul 11, 20254,682.004,682.004,625.004,655.004,655.000.09%619,986
Jul 10, 20254,599.004,671.004,564.004,651.004,651.001.09%178,920
Jul 9, 20254,567.004,635.004,543.004,601.004,601.001.46%2,098,628
Jul 8, 20254,563.004,563.004,507.004,535.004,535.000.27%188,863
Jul 7, 20254,526.004,567.004,500.004,523.004,523.00-0.15%216,448
Jul 4, 20254,524.004,597.004,489.004,530.004,530.000.13%142,865
Jul 3, 20254,502.004,543.004,490.004,524.004,524.000.89%238,040
Jul 2, 20254,473.004,491.004,380.004,484.004,484.000.02%353,136
Jul 1, 20254,430.004,502.004,430.004,483.004,483.000.79%231,983
Jun 30, 20254,463.004,494.004,435.004,448.004,448.00-0.34%253,092
Jun 27, 20254,468.004,500.004,410.004,463.004,463.00-0.31%208,212
Jun 26, 20254,500.004,724.004,419.004,477.004,477.00-1.06%585,418
Jun 25, 20254,561.004,605.004,484.004,525.004,525.00-1.05%588,295
Jun 24, 20254,552.004,644.004,525.004,573.004,573.001.22%263,312
Jun 23, 20254,555.004,601.004,485.004,518.004,518.00-0.83%527,335
Jun 20, 20254,520.004,657.004,520.004,556.004,556.00-1.94%318,149
Jun 19, 20254,520.004,685.004,520.004,646.004,646.000.04%592,652
Jun 18, 20254,585.004,644.004,540.004,644.004,644.00-0.73%304,415
Jun 17, 20254,654.004,716.004,616.004,678.004,574.001.08%356,436
Jun 13, 20254,760.004,781.004,608.004,628.004,525.12-3.48%434,630
Jun 12, 20254,850.004,850.004,716.004,795.004,688.410.36%456,028
Jun 11, 20254,968.004,968.004,778.004,778.004,671.79-3.61%773,739
Jun 10, 20254,974.005,050.004,951.004,957.004,846.810.26%573,612
Jun 9, 20254,758.004,948.004,758.004,944.004,834.093.89%372,981
Jun 6, 20254,780.004,792.004,701.004,759.004,653.212.15%690,171
Jun 5, 20254,731.004,764.004,593.004,659.004,555.43-1.85%384,821
Jun 4, 20254,880.004,936.004,747.004,747.004,641.47-1.31%247,970
Jun 3, 20254,599.004,879.004,538.004,810.004,703.076.44%760,383
Jun 2, 20254,355.004,597.004,355.004,519.004,418.5410.54%3,312,914
May 30, 20254,061.004,115.004,030.004,088.003,997.120.71%3,527,391