Lakeland Industries, Inc. (LAKE)
NASDAQ: LAKE · Real-Time Price · USD
14.35
+0.42 (3.02%)
Aug 7, 2025, 4:00 PM - Market closed
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 14.13 | 14.39 | 13.42 | 14.35 | - | 3.02% | 79,026 |
| Aug 6, 2025 | 14.16 | 14.18 | 13.86 | 13.93 | 13.93 | -1.14% | 56,180 |
| Aug 5, 2025 | 13.88 | 14.23 | 13.70 | 14.09 | 14.09 | 2.40% | 125,055 |
| Aug 4, 2025 | 13.45 | 13.79 | 13.40 | 13.76 | 13.76 | 3.07% | 55,351 |
| Aug 1, 2025 | 13.73 | 13.83 | 13.29 | 13.35 | 13.35 | -4.03% | 108,701 |
| Jul 31, 2025 | 14.00 | 14.16 | 13.91 | 13.91 | 13.91 | -1.07% | 55,537 |
| Jul 30, 2025 | 14.46 | 14.78 | 13.93 | 14.06 | 14.06 | -2.70% | 79,334 |
| Jul 29, 2025 | 14.89 | 14.94 | 14.43 | 14.45 | 14.45 | -1.97% | 84,806 |
| Jul 28, 2025 | 14.96 | 15.06 | 14.70 | 14.74 | 14.74 | -1.47% | 106,906 |
| Jul 25, 2025 | 14.94 | 15.14 | 14.73 | 14.96 | 14.96 | 0.81% | 78,736 |
| Jul 24, 2025 | 14.86 | 14.99 | 14.70 | 14.84 | 14.84 | -2.05% | 88,676 |
| Jul 23, 2025 | 14.85 | 15.22 | 14.68 | 15.15 | 15.15 | 5.14% | 122,597 |
| Jul 22, 2025 | 14.10 | 14.45 | 13.93 | 14.41 | 14.41 | 1.91% | 119,233 |
| Jul 21, 2025 | 14.23 | 14.44 | 14.08 | 14.14 | 14.14 | 0.71% | 114,885 |
| Jul 18, 2025 | 14.47 | 14.47 | 13.94 | 14.04 | 14.04 | -2.09% | 76,972 |
| Jul 17, 2025 | 13.73 | 14.38 | 13.73 | 14.34 | 14.34 | 4.44% | 112,695 |
| Jul 16, 2025 | 13.60 | 13.88 | 13.44 | 13.73 | 13.73 | 1.10% | 164,902 |
| Jul 15, 2025 | 13.79 | 13.97 | 13.51 | 13.58 | 13.58 | -1.45% | 159,979 |
| Jul 14, 2025 | 14.19 | 14.19 | 13.71 | 13.78 | 13.78 | -3.70% | 210,370 |
| Jul 11, 2025 | 14.26 | 14.45 | 14.08 | 14.31 | 14.31 | 0.21% | 89,864 |
| Jul 10, 2025 | 14.35 | 14.44 | 14.11 | 14.28 | 14.28 | -0.49% | 177,302 |
| Jul 9, 2025 | 14.57 | 14.82 | 14.21 | 14.35 | 14.35 | -1.44% | 185,670 |
| Jul 8, 2025 | 14.28 | 14.80 | 14.07 | 14.56 | 14.56 | 1.82% | 229,115 |
| Jul 7, 2025 | 13.67 | 14.34 | 13.67 | 14.30 | 14.30 | 3.03% | 266,738 |
| Jul 3, 2025 | 13.84 | 13.89 | 13.50 | 13.88 | 13.88 | 1.68% | 143,595 |
| Jul 2, 2025 | 13.59 | 13.85 | 13.38 | 13.65 | 13.65 | 0.22% | 168,934 |
| Jul 1, 2025 | 13.54 | 14.20 | 13.40 | 13.62 | 13.62 | 0.07% | 225,571 |
| Jun 30, 2025 | 13.27 | 13.69 | 13.00 | 13.61 | 13.61 | 3.26% | 338,258 |
| Jun 27, 2025 | 13.15 | 13.38 | 12.98 | 13.18 | 13.18 | 1.00% | 1,505,925 |
| Jun 26, 2025 | 13.03 | 13.35 | 13.02 | 13.05 | 13.05 | 0.15% | 299,914 |
| Jun 25, 2025 | 14.11 | 14.14 | 12.99 | 13.03 | 13.03 | -7.19% | 218,387 |
| Jun 24, 2025 | 14.25 | 14.25 | 13.65 | 14.04 | 14.04 | 0.07% | 197,917 |
| Jun 23, 2025 | 13.25 | 14.10 | 13.12 | 14.03 | 14.03 | 5.49% | 276,029 |
| Jun 20, 2025 | 12.83 | 13.67 | 12.83 | 13.30 | 13.30 | 3.83% | 528,800 |
| Jun 18, 2025 | 13.31 | 13.47 | 12.76 | 12.81 | 12.81 | -3.32% | 242,812 |
| Jun 17, 2025 | 13.69 | 13.89 | 13.09 | 13.25 | 13.25 | -3.71% | 269,256 |
| Jun 16, 2025 | 14.00 | 14.45 | 13.69 | 13.76 | 13.76 | -1.15% | 166,637 |
| Jun 13, 2025 | 15.27 | 15.27 | 13.92 | 13.92 | 13.92 | -9.26% | 279,842 |
| Jun 12, 2025 | 15.20 | 15.43 | 14.86 | 15.34 | 15.34 | 1.05% | 188,036 |
| Jun 11, 2025 | 15.25 | 15.70 | 14.89 | 15.18 | 15.18 | 0.73% | 410,934 |
| Jun 10, 2025 | 14.64 | 15.83 | 14.00 | 15.07 | 15.07 | -22.16% | 1,463,285 |
| Jun 9, 2025 | 18.15 | 19.77 | 18.00 | 19.36 | 19.36 | 7.44% | 233,178 |
| Jun 6, 2025 | 18.54 | 18.93 | 17.97 | 18.02 | 18.02 | -2.33% | 120,116 |
| Jun 5, 2025 | 19.17 | 19.17 | 18.16 | 18.45 | 18.45 | 1.04% | 76,737 |
| Jun 4, 2025 | 18.05 | 18.55 | 17.98 | 18.26 | 18.26 | 1.28% | 114,067 |
| Jun 3, 2025 | 18.96 | 19.07 | 17.80 | 18.03 | 18.03 | -5.16% | 127,030 |
| Jun 2, 2025 | 19.01 | 19.31 | 18.95 | 19.01 | 19.01 | -0.26% | 47,307 |
| May 30, 2025 | 19.02 | 19.74 | 19.00 | 19.06 | 19.06 | -0.37% | 53,207 |
| May 29, 2025 | 19.03 | 19.33 | 18.70 | 19.13 | 19.13 | 0.53% | 54,074 |
| May 28, 2025 | 19.24 | 19.40 | 18.76 | 19.03 | 19.03 | -0.78% | 47,453 |