Marinus Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	95.31	95.84	94.78	95.06	95.06	0.51%	40
Aug 4, 2025	94.10	95.00	94.00	94.58	94.58	1.01%	133
Aug 1, 2025	96.95	97.50	93.64	93.64	93.64	-4.10%	283
Jul 31, 2025	97.00	98.06	96.14	97.64	97.64	-1.28%	40
Jul 30, 2025	98.18	99.64	98.18	98.90	98.90	-0.37%	200
Jul 29, 2025	97.60	99.27	97.60	99.27	99.27	1.50%	69
Jul 28, 2025	98.84	99.50	97.80	97.80	97.80	-0.31%	331
Jul 25, 2025	99.14	99.75	98.02	98.11	98.11	-1.11%	107
Jul 24, 2025	99.01	99.59	98.95	99.21	99.21	-0.31%	118
Jul 23, 2025	98.95	99.56	98.95	99.52	99.52	0.34%	14
Jul 22, 2025	98.73	99.19	98.68	99.19	99.19	-0.76%	209
Jul 21, 2025	99.65	99.98	98.66	99.94	99.94	0.27%	716
Jul 18, 2025	99.23	99.67	98.54	99.67	99.67	2.20%	1,209
Jul 17, 2025	98.25	98.38	97.52	97.52	97.52	-0.09%	350
Jul 16, 2025	97.28	97.61	96.49	97.61	97.61	0.34%	671
Jul 15, 2025	98.80	98.93	97.27	97.27	97.27	-0.48%	290
Jul 14, 2025	97.95	98.82	97.74	97.74	97.74	0.29%	252
Jul 11, 2025	97.50	98.71	97.46	97.46	97.46	-1.75%	159
Jul 10, 2025	98.87	99.69	98.13	99.20	99.20	-0.45%	40
Jul 9, 2025	97.90	100.32	97.90	99.64	99.64	0.15%	243
Jul 8, 2025	99.95	100.19	98.89	99.49	99.49	-0.51%	46
Jul 7, 2025	102.83	102.84	99.90	100.00	100.00	-1.22%	530
Jul 3, 2025	100.37	101.51	100.01	101.23	101.23	1.92%	36
Jul 2, 2025	99.39	99.69	99.32	99.32	99.32	-0.78%	2
Jul 1, 2025	102.62	102.62	100.05	100.10	100.10	-1.59%	156
Jun 30, 2025	102.30	102.35	101.34	101.72	101.72	0.29%	52
Jun 27, 2025	101.99	103.14	100.91	101.43	101.43	1.62%	675
Jun 26, 2025	102.55	102.55	96.74	99.81	99.81	-4.43%	936
Jun 25, 2025	103.98	105.25	103.90	104.44	104.44	-0.63%	164
Jun 24, 2025	103.03	105.10	101.74	105.10	105.10	3.54%	1,129
Jun 23, 2025	101.14	101.68	100.71	101.50	101.50	0.46%	289
Jun 20, 2025	103.28	103.77	101.04	101.04	101.04	-2.02%	863
Jun 18, 2025	102.77	103.35	102.50	103.13	103.13	0.07%	873
Jun 17, 2025	102.07	103.05	101.45	103.05	103.05	0.29%	231
Jun 16, 2025	101.50	102.76	101.23	102.76	102.76	0.86%	419
Jun 13, 2025	102.28	102.68	101.82	101.88	101.10	-0.42%	111
Jun 12, 2025	99.68	102.31	99.68	102.31	101.52	0.46%	211
Jun 11, 2025	101.30	102.21	101.01	101.84	101.05	1.71%	386
Jun 10, 2025	101.34	101.56	99.93	100.12	99.35	-1.66%	141
Jun 9, 2025	103.09	103.09	101.37	101.81	101.02	-0.96%	565
Jun 6, 2025	102.64	103.61	102.11	102.79	102.00	1.25%	46
Jun 5, 2025	100.68	101.70	99.62	101.52	100.74	0.27%	45
Jun 4, 2025	99.97	101.32	99.04	101.25	100.47	1.33%	100
Jun 3, 2025	99.50	99.94	98.74	99.93	99.16	1.11%	224
Jun 2, 2025	98.50	98.96	96.80	98.83	98.07	1.34%	78
May 30, 2025	97.64	98.22	96.72	97.52	96.77	0.24%	41
May 29, 2025	98.00	98.70	97.29	97.29	96.54	0.03%	23
May 28, 2025	97.88	97.88	96.66	97.26	96.51	-0.42%	123
May 27, 2025	97.27	97.85	96.37	97.67	96.92	1.63%	244
May 23, 2025	95.57	96.10	95.31	96.10	95.36	0.29%	53