Marinus Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	54.29	55.19	53.51	54.28	54.28	-0.91%	244,015
Jul 30, 2025	55.00	55.49	54.60	54.78	54.78	-0.27%	144,885
Jul 29, 2025	54.90	55.49	54.30	54.93	54.93	0.81%	328,528
Jul 28, 2025	56.25	64.05	53.64	54.49	54.49	-3.01%	1,833,309
Jul 25, 2025	57.40	57.40	55.73	56.18	56.18	-2.36%	342,983
Jul 24, 2025	58.24	58.30	57.31	57.54	57.54	-0.90%	310,174
Jul 23, 2025	58.79	58.80	57.70	58.06	58.06	-0.92%	236,272
Jul 22, 2025	58.54	60.45	58.25	58.60	58.60	0.10%	534,654
Jul 21, 2025	59.35	59.60	58.21	58.54	58.54	-1.00%	255,465
Jul 18, 2025	59.74	60.19	58.51	59.13	59.13	-1.00%	237,700
Jul 17, 2025	59.78	61.30	59.03	59.73	59.73	0.12%	537,272
Jul 16, 2025	59.01	60.45	58.80	59.66	59.66	0.98%	469,882
Jul 15, 2025	59.01	60.66	58.77	59.08	59.08	-0.30%	366,310
Jul 14, 2025	59.10	59.79	58.60	59.26	59.26	-0.69%	261,736
Jul 11, 2025	60.39	60.48	59.14	59.67	59.67	-1.19%	226,647
Jul 10, 2025	60.41	61.54	59.73	60.39	60.39	-0.03%	312,068
Jul 9, 2025	60.20	62.00	59.96	60.41	60.41	-0.48%	696,512
Jul 8, 2025	59.20	61.56	58.52	60.70	60.70	2.79%	558,121
Jul 7, 2025	60.10	60.33	58.72	59.05	59.05	-1.78%	221,274
Jul 4, 2025	58.77	60.51	58.45	60.12	60.12	2.38%	269,432
Jul 3, 2025	59.00	59.64	58.55	58.72	58.72	-0.84%	321,888
Jul 2, 2025	60.43	60.43	58.90	59.22	59.22	-1.71%	294,649
Jul 1, 2025	59.81	61.08	59.34	60.25	60.25	0.77%	353,811
Jun 30, 2025	61.01	61.68	59.52	59.79	59.79	-1.90%	401,039
Jun 27, 2025	61.75	62.40	60.51	60.95	60.95	-1.02%	416,404
Jun 26, 2025	61.49	63.80	61.40	61.58	61.58	0.85%	504,223
Jun 25, 2025	60.23	61.80	59.90	61.06	61.06	2.43%	495,443
Jun 24, 2025	59.20	60.51	59.00	59.61	59.61	2.18%	537,492
Jun 23, 2025	58.10	58.90	57.53	58.34	58.34	-1.19%	326,631
Jun 20, 2025	58.69	60.00	58.19	59.04	59.04	0.31%	411,020
Jun 19, 2025	61.44	61.70	58.10	58.86	58.86	-3.43%	468,235
Jun 18, 2025	60.30	63.60	59.40	60.95	60.95	0.78%	720,361
Jun 17, 2025	61.86	62.40	60.12	60.48	60.48	-2.29%	334,067
Jun 16, 2025	62.74	64.12	61.10	61.90	61.90	-0.66%	757,901
Jun 13, 2025	59.98	62.98	59.33	62.31	62.31	0.19%	798,751
Jun 12, 2025	62.80	64.25	61.80	62.19	62.19	-0.81%	1,014,207
Jun 11, 2025	59.00	64.40	59.00	62.70	62.70	6.27%	3,409,430
Jun 10, 2025	59.50	60.08	58.46	59.00	59.00	-0.84%	368,856
Jun 9, 2025	58.19	60.90	57.92	59.50	59.50	2.80%	791,694
Jun 6, 2025	57.87	58.74	57.46	57.88	57.88	-0.12%	178,086
Jun 5, 2025	58.06	59.04	57.70	57.95	57.95	-0.80%	362,302
Jun 4, 2025	58.00	59.85	57.50	58.42	58.42	0.59%	383,834
Jun 3, 2025	58.39	59.98	57.95	58.08	58.08	-0.07%	319,248
Jun 2, 2025	58.71	59.00	57.56	58.12	58.12	-1.02%	351,051
May 30, 2025	59.41	59.82	58.50	58.72	58.72	-2.05%	244,144
May 29, 2025	59.60	61.60	59.34	59.95	59.95	0.93%	687,329
May 28, 2025	58.35	60.71	58.23	59.40	59.40	1.02%	473,671
May 27, 2025	59.10	59.72	58.10	58.80	58.80	-1.54%	834,656
May 26, 2025	59.00	62.50	59.00	59.72	59.72	1.77%	1,388,416
May 23, 2025	53.56	60.94	53.56	58.68	58.68	8.25%	2,601,680