Commerce Bancshares, Inc. (CBSH)
NASDAQ: CBSH · Real-Time Price · USD
60.77
-0.04 (-0.07%)
At close: Aug 5, 2025, 4:00 PM
60.80
+0.03 (0.05%)
After-hours: Aug 5, 2025, 4:00 PM EDT
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 60.96 | 61.10 | 60.28 | 60.77 | - | -0.07% | 432,344 |
| Aug 4, 2025 | 60.21 | 60.89 | 59.95 | 60.81 | 60.81 | 1.49% | 601,891 |
| Aug 1, 2025 | 60.49 | 60.69 | 59.42 | 59.92 | 59.92 | -2.09% | 648,967 |
| Jul 31, 2025 | 60.76 | 61.65 | 60.76 | 61.20 | 61.20 | -0.05% | 855,166 |
| Jul 30, 2025 | 61.59 | 62.17 | 60.99 | 61.23 | 61.23 | -0.34% | 799,589 |
| Jul 29, 2025 | 62.40 | 62.46 | 61.44 | 61.44 | 61.44 | -0.84% | 882,469 |
| Jul 28, 2025 | 62.40 | 62.40 | 61.63 | 61.96 | 61.96 | -0.11% | 608,311 |
| Jul 25, 2025 | 61.74 | 62.18 | 61.19 | 62.03 | 62.03 | 0.42% | 690,699 |
| Jul 24, 2025 | 62.43 | 62.60 | 61.57 | 61.77 | 61.77 | -1.42% | 611,786 |
| Jul 23, 2025 | 64.47 | 64.62 | 62.46 | 62.66 | 62.66 | -2.46% | 1,213,822 |
| Jul 22, 2025 | 64.17 | 64.76 | 63.71 | 64.24 | 64.24 | -0.09% | 645,006 |
| Jul 21, 2025 | 64.72 | 65.54 | 64.27 | 64.30 | 64.30 | -0.51% | 701,136 |
| Jul 18, 2025 | 64.88 | 64.92 | 64.01 | 64.63 | 64.63 | 0.56% | 1,375,221 |
| Jul 17, 2025 | 63.59 | 64.57 | 63.33 | 64.27 | 64.27 | 1.52% | 2,236,754 |
| Jul 16, 2025 | 64.35 | 64.35 | 62.55 | 63.31 | 63.31 | 0.02% | 1,078,711 |
| Jul 15, 2025 | 65.91 | 66.31 | 63.27 | 63.30 | 63.30 | -4.25% | 1,096,824 |
| Jul 14, 2025 | 65.39 | 66.24 | 64.88 | 66.11 | 66.11 | 1.01% | 645,887 |
| Jul 11, 2025 | 65.98 | 66.06 | 65.25 | 65.45 | 65.45 | -0.97% | 702,537 |
| Jul 10, 2025 | 65.23 | 66.35 | 64.94 | 66.09 | 66.09 | 1.24% | 606,952 |
| Jul 9, 2025 | 65.27 | 65.47 | 64.87 | 65.28 | 65.28 | 0.23% | 542,828 |
| Jul 8, 2025 | 65.04 | 65.48 | 64.52 | 65.13 | 65.13 | 0.31% | 777,425 |
| Jul 7, 2025 | 64.42 | 65.18 | 64.03 | 64.93 | 64.93 | 0.57% | 967,609 |
| Jul 3, 2025 | 64.30 | 65.32 | 64.29 | 64.56 | 64.56 | 0.91% | 364,125 |
| Jul 2, 2025 | 63.89 | 64.20 | 63.20 | 63.98 | 63.98 | 0.44% | 658,378 |
| Jul 1, 2025 | 61.82 | 64.20 | 61.82 | 63.70 | 63.70 | 2.46% | 1,280,656 |
| Jun 30, 2025 | 62.40 | 62.42 | 61.33 | 62.17 | 62.17 | 0.14% | 542,585 |
| Jun 27, 2025 | 62.41 | 62.52 | 61.73 | 62.08 | 62.08 | -0.24% | 828,808 |
| Jun 26, 2025 | 61.22 | 62.34 | 61.19 | 62.23 | 62.23 | 1.93% | 864,110 |
| Jun 25, 2025 | 61.47 | 61.65 | 60.94 | 61.05 | 61.05 | -0.68% | 789,088 |
| Jun 24, 2025 | 61.84 | 62.44 | 61.34 | 61.47 | 61.47 | 0.18% | 941,782 |
| Jun 23, 2025 | 60.90 | 61.46 | 60.48 | 61.36 | 61.36 | 1.02% | 1,078,819 |
| Jun 20, 2025 | 60.70 | 60.97 | 60.44 | 60.74 | 60.74 | 0.51% | 1,102,050 |
| Jun 18, 2025 | 60.09 | 60.99 | 60.09 | 60.43 | 60.43 | 0.25% | 659,922 |
| Jun 17, 2025 | 60.33 | 61.06 | 59.85 | 60.28 | 60.28 | -0.89% | 733,653 |
| Jun 16, 2025 | 60.91 | 61.91 | 60.70 | 60.82 | 60.82 | 0.23% | 1,162,077 |
| Jun 13, 2025 | 61.36 | 61.44 | 60.56 | 60.68 | 60.68 | -2.19% | 477,567 |
| Jun 12, 2025 | 62.10 | 62.12 | 61.43 | 62.04 | 62.04 | -0.27% | 426,118 |
| Jun 11, 2025 | 63.80 | 63.92 | 62.16 | 62.21 | 62.21 | -2.31% | 726,649 |
| Jun 10, 2025 | 63.66 | 63.97 | 63.24 | 63.68 | 63.68 | 0.27% | 539,588 |
| Jun 9, 2025 | 63.45 | 64.09 | 63.27 | 63.51 | 63.51 | 0.09% | 393,264 |
| Jun 6, 2025 | 63.10 | 63.69 | 62.73 | 63.45 | 63.45 | 1.41% | 396,092 |
| Jun 5, 2025 | 63.41 | 63.47 | 62.26 | 62.57 | 62.30 | -1.15% | 594,892 |
| Jun 4, 2025 | 63.41 | 63.53 | 62.83 | 63.30 | 63.03 | - | 417,491 |
| Jun 3, 2025 | 62.44 | 63.36 | 62.14 | 63.30 | 63.03 | 1.43% | 501,728 |
| Jun 2, 2025 | 63.01 | 63.05 | 61.78 | 62.41 | 62.14 | -0.95% | 494,060 |
| May 30, 2025 | 63.13 | 63.26 | 62.47 | 63.01 | 62.74 | -0.40% | 928,930 |
| May 29, 2025 | 62.75 | 63.31 | 62.49 | 63.26 | 62.99 | 0.91% | 1,279,720 |
| May 28, 2025 | 63.74 | 64.03 | 62.65 | 62.69 | 62.42 | -1.71% | 533,631 |
| May 27, 2025 | 63.31 | 63.86 | 62.66 | 63.78 | 63.51 | 1.63% | 496,422 |
| May 23, 2025 | 62.08 | 63.17 | 61.70 | 62.76 | 62.49 | -0.74% | 484,581 |