CarMax, Inc. (LON:0HTQ)
London · Delayed Price · Currency is GBP · Price in USD 55.56
-1.55 (-2.72%)
At close: Aug 1, 2025
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 55.39 | 55.96 | 55.29 | 55.96 | 55.96 | 0.95% | 426 |
| Aug 4, 2025 | 56.49 | 57.60 | 55.44 | 55.44 | 55.44 | -0.22% | 898 |
| Aug 1, 2025 | 56.17 | 56.23 | 55.49 | 55.56 | 55.56 | -2.72% | 1,663 |
| Jul 31, 2025 | 58.79 | 58.79 | 57.11 | 57.11 | 57.11 | -2.53% | 1,777 |
| Jul 30, 2025 | 59.50 | 59.50 | 58.59 | 58.59 | 58.59 | -0.84% | 517 |
| Jul 29, 2025 | 60.51 | 60.51 | 58.99 | 59.09 | 59.09 | -2.14% | 621 |
| Jul 28, 2025 | 61.00 | 61.22 | 60.38 | 60.38 | 60.38 | -0.51% | 293 |
| Jul 25, 2025 | 60.52 | 60.88 | 60.00 | 60.69 | 60.69 | 0.25% | 736 |
| Jul 24, 2025 | 62.03 | 62.10 | 60.23 | 60.54 | 60.54 | -4.25% | 1,710 |
| Jul 23, 2025 | 63.30 | 63.71 | 61.94 | 63.23 | 63.23 | 1.29% | 620 |
| Jul 22, 2025 | 63.51 | 63.51 | 61.40 | 62.42 | 62.42 | 1.05% | 822 |
| Jul 21, 2025 | 63.04 | 63.68 | 61.67 | 61.78 | 61.78 | -0.66% | 468 |
| Jul 18, 2025 | 62.44 | 62.53 | 62.04 | 62.19 | 62.19 | -0.88% | 99 |
| Jul 17, 2025 | 63.37 | 63.37 | 61.64 | 62.74 | 62.74 | 0.81% | 2,271 |
| Jul 16, 2025 | 63.68 | 63.72 | 61.95 | 62.23 | 62.23 | -5.05% | 485 |
| Jul 14, 2025 | 65.46 | 65.54 | 64.45 | 65.54 | 65.54 | 1.19% | 937 |
| Jul 11, 2025 | 66.24 | 66.24 | 64.77 | 64.77 | 64.77 | -3.03% | 624 |
| Jul 10, 2025 | 66.85 | 67.28 | 66.52 | 66.79 | 66.79 | -0.31% | 521 |
| Jul 9, 2025 | 67.72 | 68.71 | 67.00 | 67.00 | 67.00 | -2.05% | 564 |
| Jul 8, 2025 | 68.58 | 68.96 | 68.18 | 68.40 | 68.40 | -0.74% | 507 |
| Jul 7, 2025 | 71.03 | 71.03 | 68.91 | 68.91 | 68.91 | -3.20% | 448 |
| Jul 3, 2025 | 71.36 | 71.36 | 71.16 | 71.19 | 71.19 | -1.06% | 265 |
| Jul 2, 2025 | 70.61 | 71.96 | 70.52 | 71.96 | 71.96 | 2.79% | 136 |
| Jul 1, 2025 | 67.45 | 70.44 | 67.45 | 70.00 | 70.00 | 4.49% | 482 |
| Jun 30, 2025 | 66.89 | 67.51 | 66.89 | 66.99 | 66.99 | -0.62% | 26 |
| Jun 27, 2025 | 67.41 | 67.55 | 67.41 | 67.41 | 67.41 | 1.40% | 5 |
| Jun 26, 2025 | 67.75 | 68.15 | 66.48 | 66.48 | 66.48 | -2.16% | 943 |
| Jun 25, 2025 | 68.58 | 69.18 | 67.95 | 67.95 | 67.95 | -1.03% | 250 |
| Jun 24, 2025 | 67.38 | 68.96 | 67.38 | 68.66 | 68.66 | 3.96% | 264 |
| Jun 23, 2025 | 66.25 | 67.94 | 64.73 | 66.04 | 66.04 | -3.23% | 12,767 |
| Jun 20, 2025 | 66.15 | 71.45 | 64.64 | 68.24 | 68.24 | 5.66% | 13,196 |
| Jun 18, 2025 | 64.80 | 65.50 | 64.03 | 64.59 | 64.59 | -0.28% | 111 |
| Jun 17, 2025 | 65.02 | 65.02 | 64.77 | 64.77 | 64.77 | -1.55% | 405 |
| Jun 16, 2025 | 65.92 | 65.92 | 65.64 | 65.79 | 65.79 | -0.26% | 115 |
| Jun 13, 2025 | 64.86 | 66.24 | 64.86 | 65.96 | 65.96 | -0.92% | 228 |
| Jun 12, 2025 | 66.14 | 66.57 | 66.14 | 66.57 | 66.57 | -2.35% | 21 |
| Jun 11, 2025 | 68.03 | 68.18 | 67.98 | 68.18 | 68.18 | -0.71% | 145 |
| Jun 10, 2025 | 68.05 | 68.70 | 68.05 | 68.67 | 68.67 | 2.45% | 500 |
| Jun 9, 2025 | 66.49 | 67.02 | 66.49 | 67.02 | 67.02 | 1.65% | 10 |
| Jun 5, 2025 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | -0.61% | 7 |
| Jun 4, 2025 | 66.26 | 66.34 | 65.93 | 66.34 | 66.34 | 0.06% | 8 |
| Jun 3, 2025 | 64.93 | 66.30 | 64.93 | 66.30 | 66.30 | 5.51% | 188 |
| Jun 2, 2025 | 63.20 | 63.38 | 62.74 | 62.84 | 62.84 | -2.28% | 291 |
| May 30, 2025 | 62.40 | 64.30 | 62.40 | 64.30 | 64.30 | 3.31% | 29 |
| May 29, 2025 | 63.06 | 63.23 | 62.24 | 62.24 | 62.24 | -2.01% | 290 |
| May 28, 2025 | 63.42 | 63.93 | 63.42 | 63.52 | 63.52 | 1.84% | 2,608 |
| May 27, 2025 | 63.00 | 63.00 | 62.37 | 62.37 | 62.37 | 0.50% | 10 |
| May 23, 2025 | 63.00 | 63.00 | 61.55 | 62.06 | 62.06 | -1.35% | 120 |
| May 22, 2025 | 63.50 | 63.50 | 62.45 | 62.91 | 62.91 | -1.62% | 272 |
| May 21, 2025 | 65.00 | 65.00 | 63.95 | 63.95 | 63.95 | -5.32% | 137 |