Marin Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	0.89	1.10	0.88	0.90	0.90	4.42%	794,257
Jun 24, 2025	0.96	1.00	0.86	0.86	0.86	-11.33%	2,233,060
Jun 23, 2025	1.10	1.22	0.97	0.97	0.97	-25.95%	666,634
Jun 20, 2025	1.33	1.36	1.21	1.31	1.31	-9.03%	1,270,366
Jun 18, 2025	0.89	1.66	0.87	1.44	1.44	69.41%	50,067,181
Jun 17, 2025	0.90	0.90	0.84	0.85	0.85	-3.54%	147,704
Jun 16, 2025	0.89	0.95	0.86	0.88	0.88	-2.95%	211,050
Jun 13, 2025	1.00	1.01	0.91	0.91	0.91	-17.45%	274,780
Jun 12, 2025	1.31	1.40	1.10	1.10	1.10	-18.52%	709,797
Jun 11, 2025	1.55	1.56	1.26	1.35	1.35	-20.59%	1,777,532
Jun 10, 2025	1.19	1.76	1.07	1.70	1.70	100.00%	56,717,574
Jun 9, 2025	0.77	0.85	0.75	0.85	0.85	6.64%	14,222,566
Jun 6, 2025	0.68	0.84	0.66	0.80	0.80	7.86%	159,367
Jun 5, 2025	0.69	0.74	0.64	0.74	0.74	-1.47%	42,508
Jun 4, 2025	0.70	0.77	0.69	0.75	0.75	-3.47%	42,153
Jun 3, 2025	0.78	0.80	0.75	0.78	0.78	-0.80%	35,020
Jun 2, 2025	0.79	0.84	0.75	0.78	0.78	-6.42%	29,363
May 30, 2025	0.85	0.85	0.80	0.84	0.84	-0.59%	25,221
May 29, 2025	0.85	0.85	0.78	0.84	0.84	-1.24%	36,486
May 28, 2025	0.88	0.89	0.83	0.85	0.85	-2.00%	35,795
May 27, 2025	0.87	0.90	0.83	0.87	0.87	-7.46%	80,076
May 23, 2025	0.97	0.99	0.94	0.94	0.94	-5.99%	89,109
May 22, 2025	0.91	1.04	0.87	1.00	1.00	12.35%	60,053
May 21, 2025	0.88	0.91	0.86	0.89	0.89	-2.19%	42,737
May 20, 2025	0.95	0.97	0.87	0.91	0.91	-3.80%	80,573
May 19, 2025	0.94	0.95	0.93	0.95	0.95	-2.48%	45,061
May 16, 2025	0.91	0.98	0.91	0.97	0.97	-3.00%	61,164
May 15, 2025	0.93	1.01	0.93	1.00	1.00	4.17%	36,427
May 14, 2025	1.00	1.10	0.96	0.96	0.96	-11.11%	111,146
May 13, 2025	1.12	1.15	1.07	1.08	1.08	-3.57%	171,800
May 12, 2025	1.28	1.30	1.12	1.12	1.12	-19.42%	270,013
May 9, 2025	1.25	1.39	1.25	1.39	1.39	6.92%	369,568
May 8, 2025	1.27	1.39	1.18	1.30	1.30	-5.80%	698,358
May 7, 2025	1.20	1.40	1.16	1.38	1.38	0.73%	2,177,557
May 6, 2025	1.47	1.62	1.16	1.37	1.37	116.36%	71,196,187
May 5, 2025	0.51	0.64	0.50	0.63	0.63	12.87%	17,451,725
May 2, 2025	0.57	0.61	0.56	0.56	0.56	-3.11%	1,067,311
May 1, 2025	0.58	0.60	0.55	0.58	0.58	-4.66%	137,061
Apr 30, 2025	0.54	0.62	0.49	0.61	0.61	-1.24%	1,496,823
Apr 29, 2025	0.54	0.62	0.52	0.61	0.61	9.51%	1,338,986
Apr 28, 2025	0.57	0.58	0.55	0.56	0.56	-2.85%	130,482
Apr 25, 2025	0.59	0.59	0.54	0.58	0.58	0.14%	142,429
Apr 24, 2025	0.62	0.64	0.51	0.58	0.58	-10.23%	272,026
Apr 23, 2025	0.62	0.68	0.58	0.64	0.64	-22.13%	459,320
Apr 22, 2025	0.49	0.85	0.49	0.83	0.83	68.51%	2,834,652
Apr 21, 2025	0.49	0.50	0.48	0.49	0.49	-2.82%	38,414
Apr 17, 2025	0.54	0.55	0.41	0.50	0.50	-5.76%	91,797
Apr 16, 2025	0.54	0.57	0.53	0.54	0.54	-2.67%	47,636
Apr 15, 2025	0.53	0.55	0.50	0.55	0.55	3.72%	117,108
Apr 14, 2025	0.51	0.57	0.48	0.53	0.53	3.92%	417,648