Marin Software Incorporated (MRIN)
NASDAQ: MRIN · Real-Time Price · USD
0.4790
-0.0560 (-10.47%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Marin Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 11, 2025 | 0.60 | 0.60 | 0.50 | 0.51 | 0.51 | -18.71% | 211,808 |
| Apr 10, 2025 | 0.69 | 0.69 | 0.55 | 0.63 | 0.63 | -49.40% | 510,399 |
| Apr 9, 2025 | 1.20 | 1.28 | 1.16 | 1.24 | 1.24 | 9.73% | 22,773 |
| Apr 8, 2025 | 1.16 | 1.30 | 1.12 | 1.13 | 1.13 | 2.26% | 33,706 |
| Apr 7, 2025 | 1.12 | 1.13 | 1.06 | 1.11 | 1.11 | -3.07% | 13,841 |
| Apr 4, 2025 | 1.07 | 1.19 | 1.05 | 1.14 | 1.14 | -5.00% | 24,172 |
| Apr 3, 2025 | 1.31 | 1.35 | 1.20 | 1.20 | 1.20 | -10.45% | 37,874 |
| Apr 2, 2025 | 1.35 | 1.39 | 1.32 | 1.34 | 1.34 | -0.74% | 8,885 |
| Apr 1, 2025 | 1.35 | 1.59 | 1.30 | 1.35 | 1.35 | - | 157,619 |
| Mar 31, 2025 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 8,190 |
| Mar 28, 2025 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | -2.82% | 9,890 |
| Mar 27, 2025 | 1.40 | 1.42 | 1.36 | 1.42 | 1.42 | 0.71% | 8,057 |
| Mar 26, 2025 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 4,144 |
| Mar 25, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 3,083 |
| Mar 24, 2025 | 1.44 | 1.45 | 1.41 | 1.45 | 1.45 | 3.57% | 6,063 |
| Mar 21, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 4,975 |
| Mar 20, 2025 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 4,913 |
| Mar 19, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 6,888 |
| Mar 18, 2025 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | - | 12,962 |
| Mar 17, 2025 | 1.43 | 1.50 | 1.38 | 1.45 | 1.45 | 5.07% | 11,325 |
| Mar 14, 2025 | 1.38 | 1.40 | 1.35 | 1.38 | 1.38 | -0.72% | 21,119 |
| Mar 13, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | - | 11,892 |
| Mar 12, 2025 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | -0.71% | 11,163 |
| Mar 11, 2025 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -4.76% | 12,406 |
| Mar 10, 2025 | 1.53 | 1.53 | 1.42 | 1.47 | 1.47 | -5.77% | 20,073 |
| Mar 7, 2025 | 1.56 | 1.56 | 1.51 | 1.56 | 1.56 | -1.27% | 17,149 |
| Mar 6, 2025 | 1.57 | 1.60 | 1.50 | 1.58 | 1.58 | 0.64% | 32,527 |
| Mar 5, 2025 | 1.47 | 1.57 | 1.47 | 1.57 | 1.57 | 7.53% | 20,872 |
| Mar 4, 2025 | 1.60 | 1.62 | 1.40 | 1.46 | 1.46 | -8.75% | 49,874 |
| Mar 3, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.33% | 15,835 |
| Feb 28, 2025 | 1.70 | 1.78 | 1.66 | 1.69 | 1.69 | -0.59% | 13,166 |
| Feb 27, 2025 | 1.83 | 1.83 | 1.70 | 1.70 | 1.70 | -7.10% | 33,700 |
| Feb 26, 2025 | 1.97 | 1.99 | 1.83 | 1.83 | 1.83 | -7.11% | 18,525 |
| Feb 25, 2025 | 1.89 | 1.97 | 1.86 | 1.97 | 1.97 | 4.23% | 16,300 |
| Feb 24, 2025 | 1.90 | 2.01 | 1.87 | 1.89 | 1.89 | -1.05% | 21,181 |
| Feb 21, 2025 | 1.96 | 1.98 | 1.91 | 1.91 | 1.91 | -3.54% | 22,284 |
| Feb 20, 2025 | 1.98 | 2.04 | 1.96 | 1.98 | 1.98 | - | 9,370 |
| Feb 19, 2025 | 1.99 | 2.07 | 1.94 | 1.98 | 1.98 | -0.50% | 53,313 |
| Feb 18, 2025 | 1.98 | 2.05 | 1.98 | 1.99 | 1.99 | - | 5,631 |
| Feb 14, 2025 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -2.45% | 4,002 |
| Feb 13, 2025 | 2.04 | 2.06 | 1.94 | 2.04 | 2.04 | -0.97% | 40,568 |
| Feb 12, 2025 | 2.07 | 2.19 | 2.03 | 2.06 | 2.06 | -0.48% | 15,932 |
| Feb 11, 2025 | 2.11 | 2.11 | 2.02 | 2.07 | 2.07 | -2.13% | 21,162 |
| Feb 10, 2025 | 2.12 | 2.19 | 2.10 | 2.12 | 2.12 | 1.20% | 12,035 |
| Feb 7, 2025 | 2.11 | 2.21 | 2.07 | 2.09 | 2.09 | -1.88% | 9,262 |
| Feb 6, 2025 | 2.09 | 2.48 | 2.09 | 2.13 | 2.13 | 4.93% | 68,542 |