Marinus Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	9.74	10.45	9.63	10.43	10.43	8.20%	32,244,614
Aug 1, 2025	9.79	9.95	9.56	9.64	9.64	-3.89%	29,800,803
Jul 31, 2025	10.16	10.33	9.91	10.03	10.03	-1.18%	24,637,522
Jul 30, 2025	10.25	10.28	9.98	10.15	10.15	-0.39%	22,149,289
Jul 29, 2025	10.83	10.92	10.13	10.19	10.19	-5.56%	31,045,672
Jul 28, 2025	11.41	11.60	10.67	10.79	10.79	-3.75%	30,539,933
Jul 25, 2025	10.98	11.33	10.88	11.21	11.21	2.00%	31,944,339
Jul 24, 2025	11.24	11.28	10.91	10.99	10.99	-3.26%	28,779,013
Jul 23, 2025	11.35	11.46	10.90	11.36	11.36	3.37%	39,701,516
Jul 22, 2025	11.45	11.76	10.68	10.99	10.99	-7.26%	51,779,554
Jul 21, 2025	13.37	13.49	11.77	11.85	11.85	-10.84%	57,660,662
Jul 18, 2025	13.07	13.73	12.88	13.29	13.29	-0.82%	55,090,902
Jul 17, 2025	12.38	13.40	12.13	13.40	13.40	10.84%	74,876,148
Jul 16, 2025	11.43	12.20	10.99	12.09	12.09	7.37%	66,884,202
Jul 15, 2025	10.88	11.67	10.73	11.26	11.26	4.26%	63,930,834
Jul 14, 2025	10.43	10.90	10.13	10.80	10.80	2.76%	29,907,524
Jul 11, 2025	10.79	11.30	10.41	10.51	10.51	-2.50%	36,976,092
Jul 10, 2025	10.39	10.84	10.33	10.78	10.78	3.16%	27,779,915
Jul 9, 2025	10.47	10.65	10.25	10.45	10.45	0.77%	28,139,821
Jul 8, 2025	10.05	10.50	10.05	10.37	10.37	3.49%	36,204,562
Jul 7, 2025	10.10	10.22	9.76	10.02	10.02	-1.47%	31,032,322
Jul 3, 2025	10.07	10.18	9.97	10.17	10.17	1.90%	19,267,642
Jul 2, 2025	10.11	10.11	9.81	9.98	9.98	1.01%	39,847,536
Jul 1, 2025	10.59	10.62	9.84	9.88	9.88	-8.94%	55,975,940
Jun 30, 2025	10.57	11.06	10.57	10.85	10.85	3.63%	45,734,888
Jun 27, 2025	10.49	10.72	10.23	10.47	10.47	-1.13%	60,959,869
Jun 26, 2025	10.05	10.59	10.01	10.59	10.59	6.65%	33,685,422
Jun 25, 2025	10.83	11.05	9.93	9.93	9.93	-7.46%	38,010,010
Jun 24, 2025	10.17	10.86	9.97	10.73	10.73	7.30%	45,109,698
Jun 23, 2025	9.92	10.08	9.49	10.00	10.00	-0.40%	38,200,071
Jun 20, 2025	10.40	10.58	9.97	10.04	10.04	-1.57%	42,879,854
Jun 18, 2025	10.09	10.28	9.91	10.20	10.20	2.82%	36,840,367
Jun 17, 2025	10.24	10.61	9.88	9.92	9.92	-4.43%	45,933,212
Jun 16, 2025	10.34	10.54	10.12	10.38	10.38	3.90%	52,754,843
Jun 13, 2025	10.08	10.29	9.77	9.99	9.99	-14.83%	111,011,282
Jun 12, 2025	11.94	12.41	11.71	11.73	11.73	-3.62%	27,087,647
Jun 11, 2025	11.75	12.52	11.46	12.17	12.17	6.94%	53,311,698
Jun 10, 2025	11.27	11.54	11.01	11.38	11.38	1.07%	32,657,326
Jun 9, 2025	11.43	11.67	10.24	11.26	11.26	10.50%	79,600,966
Jun 6, 2025	9.66	10.21	9.52	10.19	10.19	8.87%	41,210,741
Jun 5, 2025	9.65	9.77	9.25	9.36	9.36	-2.90%	29,986,579
Jun 4, 2025	9.76	9.85	9.35	9.64	9.64	-0.82%	26,683,284
Jun 3, 2025	10.20	10.44	9.66	9.72	9.72	-0.10%	27,432,778
Jun 2, 2025	10.01	10.01	9.68	9.73	9.73	-3.57%	18,702,950
May 30, 2025	10.43	10.50	9.87	10.09	10.09	-4.81%	23,920,966
May 29, 2025	11.20	11.23	10.49	10.60	10.60	-3.20%	24,179,379
May 28, 2025	11.36	11.58	10.72	10.95	10.95	0.27%	36,693,858
May 27, 2025	11.00	11.43	10.67	10.92	10.92	3.12%	34,119,731
May 23, 2025	10.45	10.79	10.38	10.59	10.59	-0.09%	20,052,320
May 22, 2025	10.55	10.85	10.24	10.60	10.60	-2.03%	31,436,378