Marinus Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 4, 2025	33.76	33.76	33.76	33.76	-	0.93%
Aug 1, 2025	33.45	33.45	33.45	33.45	33.45	-0.45%
Jul 31, 2025	33.60	33.60	33.60	33.60	33.60	-0.36%
Jul 30, 2025	33.72	33.72	33.72	33.72	33.72	-0.33%
Jul 29, 2025	33.83	33.83	33.83	33.83	33.83	0.03%
Jul 28, 2025	33.82	33.82	33.82	33.82	33.82	-0.32%
Jul 25, 2025	33.93	33.93	33.93	33.93	33.93	0.18%
Jul 24, 2025	33.87	33.87	33.87	33.87	33.87	-0.21%
Jul 23, 2025	33.94	33.94	33.94	33.94	33.94	0.68%
Jul 22, 2025	33.71	33.71	33.71	33.71	33.71	0.21%
Jul 21, 2025	33.64	33.64	33.64	33.64	33.64	0.27%
Jul 18, 2025	33.55	33.55	33.55	33.55	33.55	-
Jul 17, 2025	33.55	33.55	33.55	33.55	33.55	0.36%
Jul 16, 2025	33.43	33.43	33.43	33.43	33.43	0.24%
Jul 15, 2025	33.35	33.35	33.35	33.35	33.35	-0.36%
Jul 14, 2025	33.47	33.47	33.47	33.47	33.47	0.06%
Jul 11, 2025	33.45	33.45	33.45	33.45	33.45	-0.45%
Jul 10, 2025	33.60	33.60	33.60	33.60	33.60	0.15%
Jul 9, 2025	33.55	33.55	33.55	33.55	33.55	0.45%
Jul 8, 2025	33.40	33.40	33.40	33.40	33.40	0.09%
Jul 7, 2025	33.37	33.37	33.37	33.37	33.37	-0.68%
Jul 3, 2025	33.60	33.60	33.60	33.60	33.60	0.30%
Jul 2, 2025	33.50	33.50	33.50	33.50	33.50	0.24%
Jul 1, 2025	33.42	33.42	33.42	33.42	33.42	-0.03%
Jun 30, 2025	33.43	33.43	33.43	33.43	33.43	-0.74%
Jun 27, 2025	33.68	33.68	33.68	33.68	33.31	0.24%
Jun 26, 2025	33.60	33.60	33.60	33.60	33.23	0.66%
Jun 25, 2025	33.38	33.38	33.38	33.38	33.01	-0.09%
Jun 24, 2025	33.41	33.41	33.41	33.41	33.04	0.91%
Jun 23, 2025	33.11	33.11	33.11	33.11	32.75	0.55%
Jun 20, 2025	32.93	32.93	32.93	32.93	32.57	-0.24%
Jun 18, 2025	33.01	33.01	33.01	33.01	32.65	0.06%
Jun 17, 2025	32.99	32.99	32.99	32.99	32.63	-0.48%
Jun 16, 2025	33.15	33.15	33.15	33.15	32.79	0.45%
Jun 13, 2025	33.00	33.00	33.00	33.00	32.64	-0.90%
Jun 12, 2025	33.30	33.30	33.30	33.30	32.93	0.39%
Jun 11, 2025	33.17	33.17	33.17	33.17	32.81	-
Jun 10, 2025	33.17	33.17	33.17	33.17	32.81	0.33%
Jun 9, 2025	33.06	33.06	33.06	33.06	32.70	0.15%
Jun 6, 2025	33.01	33.01	33.01	33.01	32.65	0.33%
Jun 5, 2025	32.90	32.90	32.90	32.90	32.54	-0.21%
Jun 4, 2025	32.97	32.97	32.97	32.97	32.61	0.30%
Jun 3, 2025	32.87	32.87	32.87	32.87	32.51	0.15%
Jun 2, 2025	32.82	32.82	32.82	32.82	32.46	0.27%
May 30, 2025	32.73	32.73	32.73	32.73	32.37	0.06%
May 29, 2025	32.71	32.71	32.71	32.71	32.35	0.34%
May 28, 2025	32.60	32.60	32.60	32.60	32.24	-0.46%
May 27, 2025	32.75	32.75	32.75	32.75	32.39	1.14%
May 23, 2025	32.38	32.38	32.38	32.38	32.02	-0.09%
May 22, 2025	32.41	32.41	32.41	32.41	32.05	0.03%