Marinus Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	10.96	11.14	10.76	10.87	10.87	-1.81%	32,661,207
Jul 31, 2025	11.00	11.69	11.00	11.07	11.07	0.64%	64,863,880
Jul 30, 2025	11.27	11.27	10.86	11.00	11.00	-3.00%	31,969,071
Jul 29, 2025	11.10	11.44	10.92	11.34	11.34	1.70%	33,091,915
Jul 28, 2025	10.92	11.30	10.90	11.15	11.15	1.73%	30,588,220
Jul 25, 2025	10.90	11.09	10.87	10.96	10.96	-	18,809,860
Jul 24, 2025	10.86	11.02	10.83	10.96	10.96	0.55%	23,797,895
Jul 23, 2025	10.83	11.04	10.76	10.90	10.90	-0.27%	21,706,554
Jul 22, 2025	11.03	11.19	10.85	10.93	10.93	-1.80%	29,387,980
Jul 21, 2025	11.17	11.30	11.02	11.13	11.13	-0.62%	29,848,600
Jul 18, 2025	11.59	11.62	11.18	11.20	11.20	-3.45%	34,021,949
Jul 17, 2025	11.11	11.71	11.06	11.60	11.60	3.94%	49,342,328
Jul 16, 2025	11.17	11.49	11.14	11.16	11.16	-1.06%	37,764,249
Jul 15, 2025	11.45	11.53	10.62	11.28	11.28	-3.34%	61,704,620
Jul 14, 2025	11.77	12.14	11.40	11.67	11.67	0.09%	47,319,624
Jul 11, 2025	11.55	11.76	11.44	11.66	11.66	1.83%	47,002,448
Jul 10, 2025	11.53	11.94	11.27	11.45	11.45	-1.21%	53,142,920
Jul 9, 2025	11.48	11.79	11.13	11.59	11.59	-0.52%	63,361,768
Jul 8, 2025	11.05	11.74	11.04	11.65	11.65	6.01%	51,680,960
Jul 7, 2025	11.08	11.18	10.93	10.99	10.99	-1.35%	31,372,220
Jul 4, 2025	11.28	11.62	11.10	11.14	11.14	-1.59%	32,684,996
Jul 3, 2025	11.12	11.40	11.00	11.32	11.32	1.07%	33,508,080
Jul 2, 2025	11.20	11.35	11.01	11.20	11.20	-0.44%	28,511,631
Jul 1, 2025	11.26	11.46	10.93	11.25	11.25	-0.18%	42,079,120
Jun 30, 2025	11.00	11.71	11.00	11.27	11.27	3.87%	76,489,280
Jun 27, 2025	10.67	10.96	10.56	10.85	10.85	1.69%	44,313,888
Jun 26, 2025	10.66	10.88	10.51	10.67	10.67	-0.84%	47,940,875
Jun 25, 2025	10.30	10.93	10.21	10.76	10.76	4.67%	71,458,479
Jun 24, 2025	9.93	10.30	9.91	10.28	10.28	4.05%	44,140,160
Jun 23, 2025	9.52	9.92	9.36	9.88	9.88	2.60%	22,531,320
Jun 20, 2025	9.79	9.99	9.58	9.63	9.63	-2.13%	22,216,606
Jun 19, 2025	9.93	10.06	9.79	9.84	9.84	-1.60%	23,026,339
Jun 18, 2025	9.72	10.02	9.67	10.00	10.00	2.15%	34,841,409
Jun 17, 2025	9.76	9.93	9.55	9.79	9.79	1.56%	21,096,114
Jun 16, 2025	9.30	9.75	9.24	9.64	9.64	2.77%	28,410,060
Jun 13, 2025	9.70	9.81	9.35	9.38	9.38	-4.67%	35,656,900
Jun 12, 2025	9.74	10.01	9.70	9.84	9.84	0.51%	29,209,320
Jun 11, 2025	9.84	9.92	9.74	9.79	9.79	0.20%	20,038,475
Jun 10, 2025	9.90	9.98	9.63	9.77	9.77	-1.61%	24,976,395
Jun 9, 2025	10.01	10.06	9.88	9.93	9.93	-0.80%	26,263,355
Jun 6, 2025	10.03	10.12	9.88	10.01	10.01	-0.40%	33,425,114
Jun 5, 2025	9.50	10.14	9.43	10.05	10.05	5.13%	53,212,649
Jun 4, 2025	9.47	9.65	9.47	9.56	9.56	0.95%	18,169,687
Jun 3, 2025	9.33	9.64	9.28	9.47	9.47	-0.53%	23,441,297
May 30, 2025	9.95	10.05	9.50	9.52	9.52	-5.56%	46,040,978
May 29, 2025	9.66	10.32	9.65	10.08	10.08	3.92%	73,515,655
May 28, 2025	9.38	9.83	9.38	9.70	9.70	2.11%	34,538,560
May 27, 2025	9.55	9.55	9.34	9.50	9.50	-0.84%	14,795,787
May 26, 2025	9.35	9.58	9.35	9.58	9.58	2.35%	16,500,306
May 23, 2025	9.61	9.73	9.36	9.36	9.36	-2.60%	19,954,300