Skip to main content
logo
Bank First Corporation (BFC)
NASDAQ: BFC · Real-Time Price · USD
117.92
+0.76 (0.65%)
Aug 4, 2025, 4:00 PM - Market closed

Marinus Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 2025117.91118.44116.64117.92117.920.65%118,467
Aug 1, 2025117.82121.42115.46117.16117.16-1.40%163,864
Jul 31, 2025118.58122.46117.51118.82118.82-0.66%141,276
Jul 30, 2025123.79124.50118.69119.61119.61-3.23%137,120
Jul 29, 2025126.91128.48123.14123.60123.60-1.87%162,090
Jul 28, 2025126.69129.12125.42125.96125.96-0.29%132,476
Jul 25, 2025127.83127.83125.62126.33126.33-1.40%51,002
Jul 24, 2025132.29132.49128.08128.12128.12-3.15%59,559
Jul 23, 2025130.02132.59129.11132.29132.292.23%153,592
Jul 22, 2025127.33129.90124.53129.41129.411.79%142,325
Jul 21, 2025127.92128.97126.37127.13127.130.76%124,965
Jul 18, 2025124.00127.95123.08126.17126.170.31%191,771
Jul 17, 2025120.95126.29118.70125.78125.783.76%245,984
Jul 16, 2025120.53122.53117.68121.22121.221.30%203,286
Jul 15, 2025123.04123.44119.48119.67119.67-2.81%314,473
Jul 14, 2025119.75123.44119.75123.13123.132.63%238,111
Jul 11, 2025122.41122.41119.81119.98119.98-2.46%234,997
Jul 10, 2025122.87125.00121.49123.00123.00-0.01%122,224
Jul 9, 2025123.75123.84121.19123.01123.01-0.28%141,079
Jul 8, 2025121.80123.61120.42123.36123.361.30%156,408
Jul 7, 2025123.76125.22121.15121.78121.78-1.62%178,565
Jul 3, 2025123.00125.27115.57123.79123.790.64%241,663
Jul 2, 2025120.68123.08119.86123.00123.001.93%195,752
Jul 1, 2025117.66121.34116.96120.67120.672.57%238,208
Jun 30, 2025119.20119.89117.59117.65117.65-0.69%158,743
Jun 27, 2025116.50118.56113.30118.47118.471.69%216,674
Jun 26, 2025112.18116.52112.18116.50116.502.18%175,790
Jun 25, 2025114.45114.76112.91114.02114.02-0.90%296,147
Jun 24, 2025114.80116.54114.64115.05114.600.29%248,984
Jun 23, 2025110.67114.72110.67114.72114.273.40%99,409
Jun 20, 2025112.32112.98110.46110.95110.51-0.57%139,759
Jun 18, 2025111.10112.64109.11111.59111.150.13%114,586
Jun 17, 2025110.60112.01110.60111.44111.00-0.15%102,865
Jun 16, 2025112.98114.92111.39111.61111.17-0.37%94,448
Jun 13, 2025114.46115.56111.89112.02111.58-3.13%56,174
Jun 12, 2025116.16116.41113.85115.64115.19-0.68%81,352
Jun 11, 2025117.05117.34115.87116.43115.97-0.27%80,223
Jun 10, 2025115.40116.95114.70116.75116.291.59%58,882
Jun 9, 2025114.90115.63113.90114.92114.470.06%70,609
Jun 6, 2025114.46115.28113.78114.85114.401.32%124,821
Jun 5, 2025113.63113.95112.54113.35112.900.07%151,435
Jun 4, 2025116.21116.85113.00113.27112.83-2.66%264,222
Jun 3, 2025115.03116.78114.50116.37115.911.24%214,557
Jun 2, 2025116.04116.78114.33114.94114.49-1.17%206,223
May 30, 2025115.86116.99115.45116.30115.840.43%72,868
May 29, 2025115.11116.00113.75115.80115.351.04%159,130
May 28, 2025115.62116.25114.40114.61114.16-0.90%56,528
May 27, 2025115.18116.19114.40115.65115.201.04%39,305
May 23, 2025113.37114.55113.20114.46114.01-0.05%30,592
May 22, 2025115.04115.63113.99114.52114.07-1.02%27,858