Marinus Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.86	13.00	12.76	12.82	12.82	-0.31%	81,225,268
Jul 31, 2025	13.20	13.20	12.80	12.86	12.86	-2.72%	151,308,483
Jul 30, 2025	13.47	13.62	13.12	13.22	13.22	-0.38%	220,687,266
Jul 29, 2025	13.40	13.40	13.05	13.27	13.27	-0.75%	164,438,552
Jul 28, 2025	13.01	13.42	12.95	13.37	13.37	3.24%	206,002,176
Jul 25, 2025	12.87	13.10	12.81	12.95	12.95	0.86%	123,585,346
Jul 24, 2025	12.69	12.84	12.67	12.84	12.84	1.50%	93,551,143
Jul 23, 2025	12.83	12.85	12.64	12.65	12.65	-2.77%	102,332,652
Jul 22, 2025	12.96	13.02	12.88	13.01	12.72	0.23%	76,392,196
Jul 21, 2025	12.86	12.98	12.86	12.98	12.69	1.01%	69,199,583
Jul 18, 2025	12.82	12.86	12.79	12.85	12.56	0.08%	47,415,408
Jul 17, 2025	12.80	12.84	12.76	12.84	12.55	0.31%	57,725,522
Jul 16, 2025	12.75	12.88	12.73	12.80	12.51	0.63%	63,251,021
Jul 15, 2025	12.74	12.83	12.66	12.72	12.43	-0.16%	52,517,657
Jul 14, 2025	12.78	12.80	12.73	12.74	12.45	-0.31%	36,819,783
Jul 11, 2025	12.72	12.83	12.68	12.78	12.49	0.31%	58,072,528
Jul 10, 2025	12.76	12.79	12.68	12.74	12.45	-0.16%	43,965,435
Jul 9, 2025	12.76	12.86	12.71	12.76	12.47	0.39%	73,487,168
Jul 8, 2025	12.57	12.73	12.55	12.71	12.42	0.95%	42,158,175
Jul 7, 2025	12.63	12.64	12.57	12.59	12.30	-0.32%	31,312,585
Jul 4, 2025	12.71	12.71	12.62	12.63	12.34	-0.71%	42,619,309
Jul 3, 2025	12.71	12.74	12.67	12.72	12.43	0.08%	37,801,589
Jul 2, 2025	12.74	12.82	12.66	12.71	12.42	-0.24%	47,786,103
Jul 1, 2025	12.77	12.87	12.69	12.74	12.45	-0.16%	52,491,111
Jun 30, 2025	12.70	12.76	12.66	12.76	12.47	0.47%	45,982,856
Jun 27, 2025	12.79	12.85	12.66	12.70	12.41	-0.39%	64,648,831
Jun 26, 2025	12.80	12.91	12.70	12.75	12.46	-0.39%	86,956,544
Jun 25, 2025	12.62	12.85	12.58	12.80	12.51	1.51%	94,711,513
Jun 24, 2025	12.53	12.63	12.53	12.61	12.32	1.37%	57,462,339
Jun 23, 2025	12.35	12.46	12.24	12.44	12.16	0.32%	37,402,471
Jun 20, 2025	12.39	12.47	12.37	12.40	12.12	-0.16%	31,104,100
Jun 19, 2025	12.57	12.57	12.40	12.42	12.14	-1.19%	45,407,771
Jun 18, 2025	12.58	12.62	12.50	12.57	12.28	-0.40%	39,048,574
Jun 17, 2025	12.74	12.74	12.56	12.62	12.33	-0.94%	57,829,352
Jun 16, 2025	12.86	12.96	12.70	12.74	12.45	-1.47%	81,323,348
Jun 13, 2025	12.86	13.09	12.78	12.93	12.64	0.15%	169,732,751
Jun 12, 2025	12.79	12.95	12.73	12.91	12.62	0.55%	70,970,148
Jun 11, 2025	12.81	12.93	12.80	12.84	12.55	0.31%	53,291,733
Jun 10, 2025	13.00	13.01	12.72	12.80	12.51	-1.84%	83,787,280
Jun 9, 2025	12.86	13.07	12.76	13.04	12.74	1.56%	114,084,333
Jun 6, 2025	13.20	13.20	12.76	12.84	12.55	-1.08%	137,530,789
Jun 5, 2025	12.76	13.28	12.55	12.98	12.69	3.34%	227,082,152
Jun 4, 2025	12.66	12.70	12.53	12.56	12.28	-0.24%	43,117,339
Jun 3, 2025	12.32	12.65	12.26	12.59	12.30	1.94%	101,924,797
May 30, 2025	12.45	12.47	12.33	12.35	12.07	-1.44%	49,113,929
May 29, 2025	12.30	12.59	12.28	12.53	12.25	1.87%	81,939,026
May 28, 2025	12.37	12.52	12.28	12.30	12.02	-0.40%	55,962,739
May 27, 2025	12.41	12.48	12.31	12.35	12.07	-1.04%	58,053,947
May 26, 2025	12.72	12.73	12.45	12.48	12.20	-2.58%	108,098,951
May 23, 2025	12.70	13.03	12.65	12.81	12.52	0.87%	174,433,757