Marin Software Incorporated (MRINQ)
OTCMKTS · Delayed Price · Currency is USD
0.8000
+0.0100 (1.27%)
At close: Sep 3, 2025
Marin Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | 4,291 |
| Sep 2, 2025 | 0.71 | 0.80 | 0.71 | 0.79 | 0.79 | 11.27% | 11,511 |
| Aug 29, 2025 | 0.65 | 0.71 | 0.65 | 0.71 | 0.71 | 9.23% | 8,733 |
| Aug 28, 2025 | 0.62 | 0.70 | 0.62 | 0.65 | 0.65 | - | 3,747 |
| Aug 27, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -0.76% | 5,311 |
| Aug 26, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.77% | 11,856 |
| Aug 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 8.33% | 3,640 |
| Aug 22, 2025 | 0.60 | 0.65 | 0.60 | 0.60 | 0.60 | -21.05% | 2,874 |
| Aug 21, 2025 | 0.60 | 0.76 | 0.60 | 0.76 | 0.76 | 17.83% | 3,473 |
| Aug 20, 2025 | 0.65 | 0.65 | 0.58 | 0.65 | 0.65 | -0.77% | 5,421 |
| Aug 19, 2025 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | - | 23,203 |
| Aug 18, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 4,950 |
| Aug 15, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 21,620 |
| Aug 14, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | 5,826 |
| Aug 13, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 3.23% | 9,407 |
| Aug 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 4,960 |
| Aug 11, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -17.33% | 2,821 |
| Aug 8, 2025 | 0.61 | 1.00 | 0.55 | 0.75 | 0.75 | 44.23% | 20,400 |
| Aug 7, 2025 | 0.61 | 0.67 | 0.52 | 0.52 | 0.52 | -22.39% | 13,214 |
| Aug 6, 2025 | 0.57 | 0.72 | 0.55 | 0.67 | 0.67 | 19.64% | 6,363 |
| Aug 5, 2025 | 0.58 | 0.67 | 0.50 | 0.56 | 0.56 | 27.27% | 32,976 |
| Aug 4, 2025 | 0.48 | 0.50 | 0.44 | 0.44 | 0.44 | 2.33% | 11,864 |
| Aug 1, 2025 | 0.48 | 0.49 | 0.43 | 0.43 | 0.43 | -10.42% | 25,475 |
| Jul 31, 2025 | 0.42 | 0.48 | 0.42 | 0.48 | 0.48 | 14.29% | 16,264 |
| Jul 30, 2025 | 0.42 | 0.49 | 0.42 | 0.42 | 0.42 | - | 13,988 |
| Jul 29, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 5.00% | 14,673 |
| Jul 28, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 4.58% | 26,058 |
| Jul 25, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 3.38% | 12,822 |
| Jul 24, 2025 | 0.35 | 0.40 | 0.35 | 0.37 | 0.37 | -2.89% | 8,205 |
| Jul 23, 2025 | 0.35 | 0.39 | 0.35 | 0.38 | 0.38 | 2.97% | 14,562 |
| Jul 22, 2025 | 0.25 | 0.52 | 0.25 | 0.37 | 0.37 | 22.31% | 16,334 |
| Jul 21, 2025 | 0.20 | 0.30 | 0.20 | 0.30 | 0.30 | 10.00% | 21,700 |
| Jul 18, 2025 | 0.20 | 0.50 | 0.15 | 0.28 | 0.28 | 37.50% | 76,587 |
| Jul 17, 2025 | 0.10 | 0.30 | 0.10 | 0.20 | 0.20 | 233.33% | 87,822 |
| Jul 16, 2025 | 0.02 | 0.06 | 0.02 | 0.06 | 0.06 | 200.00% | 12,185 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -97.77% | 1,517 |
| Jun 25, 2025 | 0.89 | 1.10 | 0.88 | 0.90 | 0.90 | 4.42% | 794,257 |
| Jun 24, 2025 | 0.96 | 1.00 | 0.86 | 0.86 | 0.86 | -11.33% | 2,233,060 |
| Jun 23, 2025 | 1.10 | 1.22 | 0.97 | 0.97 | 0.97 | -25.95% | 666,634 |
| Jun 20, 2025 | 1.33 | 1.36 | 1.21 | 1.31 | 1.31 | -9.03% | 1,270,366 |
| Jun 18, 2025 | 0.89 | 1.66 | 0.87 | 1.44 | 1.44 | 69.41% | 50,067,181 |
| Jun 17, 2025 | 0.90 | 0.90 | 0.84 | 0.85 | 0.85 | -3.54% | 147,704 |
| Jun 16, 2025 | 0.89 | 0.95 | 0.86 | 0.88 | 0.88 | -2.95% | 211,050 |
| Jun 13, 2025 | 1.00 | 1.01 | 0.91 | 0.91 | 0.91 | -17.45% | 274,780 |
| Jun 12, 2025 | 1.31 | 1.40 | 1.10 | 1.10 | 1.10 | -18.52% | 709,797 |
| Jun 11, 2025 | 1.55 | 1.56 | 1.26 | 1.35 | 1.35 | -20.59% | 1,777,532 |
| Jun 10, 2025 | 1.19 | 1.76 | 1.07 | 1.70 | 1.70 | 100.00% | 56,717,574 |
| Jun 9, 2025 | 0.77 | 0.85 | 0.75 | 0.85 | 0.85 | 6.64% | 14,222,566 |
| Jun 6, 2025 | 0.68 | 0.84 | 0.66 | 0.80 | 0.80 | 7.86% | 159,367 |
| Jun 5, 2025 | 0.69 | 0.74 | 0.64 | 0.74 | 0.74 | -1.47% | 42,508 |