Marinus Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	35.00	35.36	34.59	34.68	-	-1.64%	289,654
Jul 31, 2025	36.34	37.65	35.06	35.26	35.26	-4.13%	1,224,785
Jul 30, 2025	37.43	38.09	35.60	36.78	36.78	0.03%	1,781,720
Jul 29, 2025	37.71	37.91	36.37	36.77	36.77	-1.37%	943,088
Jul 28, 2025	37.96	38.07	37.07	37.28	37.28	-1.69%	761,790
Jul 25, 2025	38.02	38.25	37.65	37.92	37.92	0.40%	506,754
Jul 24, 2025	38.24	38.27	37.35	37.77	37.77	-1.18%	686,392
Jul 23, 2025	39.07	39.65	38.15	38.22	38.22	-2.25%	1,005,391
Jul 22, 2025	39.32	39.43	38.55	39.10	39.10	0.18%	735,559
Jul 21, 2025	39.07	39.37	38.55	39.03	39.03	-0.33%	472,800
Jul 18, 2025	39.40	39.45	38.89	39.16	39.16	-0.31%	321,284
Jul 17, 2025	38.42	39.50	38.11	39.28	39.28	3.10%	643,996
Jul 16, 2025	38.10	38.20	37.20	38.10	38.10	0.18%	631,543
Jul 15, 2025	37.83	38.11	37.57	38.03	38.03	0.37%	543,541
Jul 14, 2025	37.22	38.02	35.71	37.89	37.89	2.24%	622,343
Jul 11, 2025	37.16	37.16	36.23	37.06	37.06	-0.35%	398,610
Jul 10, 2025	36.90	37.26	36.51	37.19	37.19	1.17%	417,230
Jul 9, 2025	37.52	37.67	36.58	36.76	36.76	-2.13%	491,404
Jul 8, 2025	38.36	38.55	36.87	37.56	37.56	-2.16%	806,252
Jul 7, 2025	37.53	38.42	37.35	38.39	38.39	2.21%	840,756
Jul 3, 2025	37.46	37.76	36.27	37.56	37.56	0.99%	260,334
Jul 2, 2025	36.67	37.50	36.43	37.19	37.19	1.03%	642,053
Jul 1, 2025	36.09	37.94	36.02	36.81	36.81	1.97%	1,729,204
Jun 30, 2025	35.42	36.61	35.13	36.10	36.10	2.44%	957,062
Jun 27, 2025	35.92	36.05	35.23	35.24	35.24	-1.18%	1,049,176
Jun 26, 2025	35.89	36.52	35.48	35.66	35.66	-0.06%	599,695
Jun 25, 2025	36.33	36.54	35.29	35.68	35.68	-1.95%	702,660
Jun 24, 2025	36.23	36.83	35.97	36.39	36.39	1.08%	680,388
Jun 23, 2025	35.09	36.30	34.89	36.00	36.00	2.51%	616,717
Jun 20, 2025	35.96	36.17	35.11	35.12	35.12	-1.62%	528,572
Jun 18, 2025	34.57	36.04	34.26	35.70	35.70	3.21%	816,117
Jun 17, 2025	33.05	34.63	32.90	34.59	34.59	3.66%	694,524
Jun 16, 2025	33.47	34.33	33.32	33.37	33.37	0.94%	392,754
Jun 13, 2025	33.23	33.58	32.96	33.06	33.06	-2.13%	352,217
Jun 12, 2025	33.22	33.80	32.78	33.78	33.78	1.78%	516,571
Jun 11, 2025	33.53	33.75	33.02	33.19	33.19	-0.21%	428,607
Jun 10, 2025	33.93	34.19	33.22	33.26	33.26	-1.66%	482,266
Jun 9, 2025	34.48	34.48	33.65	33.82	33.82	-1.26%	470,647
Jun 6, 2025	34.52	35.28	33.94	34.25	34.25	0.44%	348,770
Jun 5, 2025	34.44	34.56	34.09	34.10	34.10	-1.47%	413,630
Jun 4, 2025	35.12	35.18	34.48	34.61	34.61	-1.11%	390,291
Jun 3, 2025	35.04	35.21	34.38	35.00	35.00	-0.06%	459,314
Jun 2, 2025	35.43	35.43	34.27	35.02	35.02	-1.60%	605,615
May 30, 2025	35.69	35.83	35.24	35.59	35.59	-0.06%	400,319
May 29, 2025	35.92	36.11	35.54	35.61	35.61	0.39%	404,434
May 28, 2025	36.50	36.67	35.34	35.47	35.47	-3.06%	343,827
May 27, 2025	36.59	36.96	36.09	36.59	36.59	1.08%	386,875
May 23, 2025	35.94	36.45	35.64	36.20	36.20	-0.22%	466,750
May 22, 2025	37.00	37.00	36.14	36.28	36.28	-1.52%	405,491
May 21, 2025	37.09	37.35	36.59	36.84	36.84	-0.91%	686,600