Somerset Trust Holding Company (SOME)
OTCMKTS · Delayed Price · Currency is USD
54.25
+0.22 (0.41%)
Aug 8, 2025, 11:47 AM EDT
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 0.41% | 135 |
| Aug 7, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 0.06% | 1,425 |
| Aug 6, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Aug 5, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 75 |
| Aug 4, 2025 | 53.75 | 54.00 | 53.13 | 54.00 | 54.00 | -1.82% | 2,963 |
| Aug 1, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 75 |
| Jul 31, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | 360 |
| Jul 30, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 3,948 |
| Jul 29, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jul 28, 2025 | 53.50 | 54.00 | 52.66 | 54.00 | 54.00 | -1.82% | 1,052 |
| Jul 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 3,671 |
| Jul 24, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | 3.77% | 810 |
| Jul 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 1,047 |
| Jul 22, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 94 |
| Jul 21, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 3.90% | 1,252 |
| Jul 18, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -3.75% | 160 |
| Jul 17, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 3.71% | 287 |
| Jul 16, 2025 | 51.02 | 51.25 | 51.01 | 51.11 | 51.11 | -1.72% | 2,425 |
| Jul 15, 2025 | 52.00 | 52.00 | 51.40 | 52.00 | 52.00 | -0.27% | 446 |
| Jul 14, 2025 | 52.00 | 52.14 | 52.00 | 52.14 | 52.14 | -0.19% | 400 |
| Jul 11, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - | 50 |
| Jul 10, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - | 80 |
| Jul 9, 2025 | 51.50 | 52.24 | 50.51 | 52.24 | 52.24 | -1.42% | 675 |
| Jul 8, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - | 125 |
| Jul 7, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - | 31 |
| Jul 3, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - | - |
| Jul 2, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - | - |
| Jul 1, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - | - |
| Jun 30, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - | - |
| Jun 27, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - | 136 |
| Jun 26, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 2.89% | 177 |
| Jun 25, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 110 |
| Jun 24, 2025 | 52.51 | 52.51 | 51.32 | 51.50 | 51.50 | -2.83% | 1,247 |
| Jun 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 71 |
| Jun 20, 2025 | 53.50 | 53.50 | 52.04 | 53.00 | 53.00 | -0.93% | 650 |
| Jun 18, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 162 |
| Jun 17, 2025 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | 0.94% | 200 |
| Jun 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jun 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.90% | 2,000 |
| Jun 12, 2025 | 53.48 | 53.48 | 51.27 | 53.48 | 53.48 | -0.96% | 3,441 |
| Jun 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 40 |
| Jun 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | 384 |
| Jun 9, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.59 | -1.76% | 312 |
| Jun 6, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.53 | -0.74% | 100 |
| Jun 5, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 53.93 | - | 42 |
| Jun 4, 2025 | 53.50 | 54.45 | 53.50 | 54.35 | 53.93 | 0.85% | 961 |
| Jun 3, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.47 | -0.20% | 1,290 |
| Jun 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.58 | - | - |
| May 30, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.58 | - | 900 |
| May 29, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.58 | - | 1,918 |