Marin Software Incorporated (MRIN)
NASDAQ: MRIN · Real-Time Price · USD
1.470
-0.090 (-5.77%)
Mar 10, 2025, 4:00 PM EST - Market closed
Marin Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 2.03 | 2.10 | 2.03 | 2.03 | 2.03 | 1.00% | 2,390 |
| Feb 4, 2025 | 2.01 | 2.19 | 1.99 | 2.01 | 2.01 | -1.95% | 20,014 |
| Feb 3, 2025 | 1.98 | 2.21 | 1.96 | 2.05 | 2.05 | 2.24% | 84,012 |
| Jan 31, 2025 | 2.02 | 2.04 | 2.01 | 2.01 | 2.01 | -0.74% | 7,457 |
| Jan 30, 2025 | 2.06 | 2.07 | 1.98 | 2.02 | 2.02 | - | 9,861 |
| Jan 29, 2025 | 1.97 | 2.18 | 1.97 | 2.02 | 2.02 | 0.50% | 4,722 |
| Jan 28, 2025 | 1.99 | 2.06 | 1.97 | 2.01 | 2.01 | -0.50% | 21,103 |
| Jan 27, 2025 | 2.06 | 2.16 | 2.01 | 2.02 | 2.02 | -2.27% | 11,666 |
| Jan 24, 2025 | 2.07 | 2.10 | 2.06 | 2.07 | 2.07 | -2.04% | 17,683 |
| Jan 23, 2025 | 2.04 | 2.12 | 2.04 | 2.11 | 2.11 | - | 8,781 |
| Jan 22, 2025 | 2.08 | 2.15 | 2.05 | 2.11 | 2.11 | 1.93% | 16,163 |
| Jan 21, 2025 | 2.10 | 2.13 | 2.07 | 2.07 | 2.07 | -2.36% | 7,042 |
| Jan 17, 2025 | 2.10 | 2.12 | 2.08 | 2.12 | 2.12 | 0.95% | 4,570 |
| Jan 16, 2025 | 2.11 | 2.16 | 2.08 | 2.10 | 2.10 | -1.41% | 4,996 |
| Jan 15, 2025 | 2.14 | 2.15 | 2.06 | 2.13 | 2.13 | 2.40% | 9,077 |
| Jan 14, 2025 | 2.05 | 2.18 | 2.02 | 2.08 | 2.08 | 1.41% | 14,623 |
| Jan 13, 2025 | 2.09 | 2.12 | 2.03 | 2.05 | 2.05 | -4.16% | 5,322 |
| Jan 10, 2025 | 2.16 | 2.21 | 2.10 | 2.14 | 2.14 | -3.17% | 8,921 |
| Jan 8, 2025 | 2.29 | 2.34 | 2.17 | 2.21 | 2.21 | -4.33% | 36,537 |
| Jan 7, 2025 | 2.34 | 2.34 | 2.26 | 2.31 | 2.31 | -1.28% | 10,814 |
| Jan 6, 2025 | 2.28 | 2.40 | 2.28 | 2.34 | 2.34 | - | 17,125 |
| Jan 3, 2025 | 2.24 | 2.35 | 2.18 | 2.34 | 2.34 | 5.88% | 99,832 |
| Jan 2, 2025 | 2.22 | 2.27 | 2.18 | 2.21 | 2.21 | - | 24,838 |
| Dec 31, 2024 | 2.03 | 2.30 | 2.03 | 2.21 | 2.21 | 12.18% | 176,420 |
| Dec 30, 2024 | 1.97 | 1.99 | 1.94 | 1.97 | 1.97 | -0.51% | 37,146 |
| Dec 27, 2024 | 2.02 | 2.03 | 1.97 | 1.98 | 1.98 | -1.98% | 19,608 |
| Dec 26, 2024 | 1.97 | 2.05 | 1.97 | 2.02 | 2.02 | - | 18,360 |
| Dec 24, 2024 | 1.97 | 2.03 | 1.97 | 2.02 | 2.02 | - | 14,608 |