Marin Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	2.13	2.16	2.07	2.11	2.11	-2.09%	38,447
Oct 23, 2024	2.18	2.20	2.13	2.15	2.15	-2.71%	8,607
Oct 22, 2024	2.25	2.28	2.18	2.21	2.21	-1.78%	32,551
Oct 21, 2024	2.27	2.27	2.21	2.25	2.25	1.35%	19,864
Oct 18, 2024	2.20	2.27	2.20	2.22	2.22	-	16,648
Oct 17, 2024	2.27	2.30	2.20	2.22	2.22	-3.06%	14,553
Oct 16, 2024	2.11	2.37	2.11	2.29	2.29	6.51%	60,753
Oct 15, 2024	2.11	2.15	2.11	2.15	2.15	0.94%	12,075
Oct 14, 2024	2.16	2.16	2.11	2.13	2.13	-1.39%	19,068
Oct 11, 2024	2.10	2.18	2.10	2.16	2.16	1.41%	8,909
Oct 10, 2024	2.12	2.17	2.09	2.13	2.13	-1.39%	21,152
Oct 9, 2024	2.10	2.19	2.10	2.16	2.16	2.37%	17,843
Oct 8, 2024	2.13	2.17	2.10	2.11	2.11	-2.76%	12,757
Oct 7, 2024	2.15	2.21	2.15	2.17	2.17	-1.36%	6,427
Oct 4, 2024	2.19	2.22	2.17	2.20	2.20	1.38%	8,613
Oct 3, 2024	2.14	2.20	2.14	2.17	2.17	-0.91%	10,895
Oct 2, 2024	2.20	2.23	2.17	2.19	2.19	-0.90%	10,757
Oct 1, 2024	2.22	2.22	2.17	2.21	2.21	-1.78%	9,110
Sep 30, 2024	2.27	2.27	2.24	2.25	2.25	0.90%	6,769
Sep 27, 2024	2.15	2.26	2.15	2.23	2.23	2.76%	11,700
Sep 26, 2024	2.17	2.20	2.15	2.17	2.17	-0.46%	7,064
Sep 25, 2024	2.23	2.24	2.12	2.18	2.18	-3.11%	18,652
Sep 24, 2024	2.26	2.29	2.24	2.25	2.25	-2.60%	9,214
Sep 23, 2024	2.28	2.35	2.24	2.31	2.31	0.43%	11,159
Sep 20, 2024	2.26	2.34	2.26	2.30	2.30	0.44%	13,160
Sep 19, 2024	2.32	2.32	2.25	2.29	2.29	0.88%	27,818
Sep 18, 2024	2.32	2.36	2.27	2.27	2.27	-4.62%	21,061
Sep 17, 2024	2.34	2.39	2.34	2.38	2.38	-0.42%	11,698
Sep 16, 2024	2.35	2.41	2.31	2.39	2.39	0.42%	18,412
Sep 13, 2024	2.33	2.46	2.33	2.38	2.38	1.71%	17,520
Sep 12, 2024	2.43	2.46	2.21	2.34	2.34	-4.88%	40,287
Sep 11, 2024	2.43	2.47	2.32	2.46	2.46	1.23%	9,949
Sep 10, 2024	2.27	2.43	2.22	2.43	2.43	8.48%	45,198
Sep 9, 2024	2.30	2.39	2.20	2.24	2.24	-2.61%	40,727
Sep 6, 2024	2.41	2.46	2.30	2.30	2.30	-4.96%	219,651
Sep 5, 2024	2.44	2.48	2.41	2.42	2.42	-1.63%	15,152
Sep 4, 2024	2.36	2.50	2.36	2.46	2.46	2.50%	15,822
Sep 3, 2024	2.46	2.51	2.38	2.40	2.40	-3.61%	29,219
Aug 30, 2024	2.37	2.55	2.37	2.49	2.49	4.18%	28,894
Aug 29, 2024	2.45	2.48	2.27	2.39	2.39	-3.63%	62,700
Aug 28, 2024	2.47	2.56	2.45	2.48	2.48	-2.75%	38,483
Aug 27, 2024	2.49	2.58	2.47	2.55	2.55	-	26,784
Aug 26, 2024	2.57	2.59	2.50	2.55	2.55	0.39%	37,108
Aug 23, 2024	2.49	2.57	2.49	2.54	2.54	0.40%	52,561
Aug 22, 2024	2.60	2.60	2.52	2.53	2.53	-3.07%	39,227
Aug 21, 2024	2.51	2.69	2.51	2.61	2.61	-0.38%	60,249
Aug 20, 2024	2.56	2.71	2.47	2.62	2.62	3.56%	100,121
Aug 19, 2024	2.44	2.58	2.44	2.53	2.53	-0.39%	60,511
Aug 16, 2024	2.37	2.63	2.36	2.54	2.54	7.17%	226,534
Aug 15, 2024	2.26	2.45	2.26	2.37	2.37	2.16%	156,419
Aug 14, 2024	2.36	2.39	2.19	2.32	2.32	-0.43%	337,401
Aug 13, 2024	2.32	2.62	2.31	2.33	2.33	-4.12%	663,013
Aug 12, 2024	2.61	2.95	2.30	2.43	2.43	-3.95%	5,174,027
Aug 9, 2024	2.12	2.72	2.08	2.53	2.53	39.78%	47,091,494
Aug 8, 2024	1.79	1.82	1.74	1.81	1.81	3.43%	3,418,822
Aug 7, 2024	1.89	1.89	1.75	1.75	1.75	-5.41%	22,011
Aug 6, 2024	1.78	1.90	1.75	1.85	1.85	3.35%	23,880
Aug 5, 2024	1.90	1.90	1.74	1.79	1.79	-7.97%	93,947
Aug 2, 2024	2.00	2.01	1.90	1.95	1.95	-5.12%	33,396
Aug 1, 2024	2.20	2.20	2.01	2.05	2.05	-4.21%	36,928
Jul 31, 2024	2.24	2.27	2.07	2.14	2.14	-3.60%	92,727
Jul 30, 2024	2.38	3.03	2.20	2.22	2.22	-8.26%	1,073,052
Jul 29, 2024	2.40	2.48	2.37	2.42	2.42	-	14,679
Jul 26, 2024	2.49	2.50	2.38	2.42	2.42	-2.02%	22,801
Jul 25, 2024	2.41	2.47	2.38	2.47	2.47	3.35%	22,735
Jul 24, 2024	2.39	2.40	2.33	2.39	2.39	2.14%	25,136
Jul 23, 2024	2.31	2.38	2.31	2.34	2.34	0.43%	16,196
Jul 22, 2024	2.45	2.50	2.31	2.33	2.33	-2.10%	34,196
Jul 19, 2024	2.44	2.44	2.35	2.38	2.38	1.28%	14,789
Jul 18, 2024	2.45	2.50	2.35	2.35	2.35	-4.86%	28,634
Jul 17, 2024	2.53	2.55	2.47	2.47	2.47	-0.80%	22,964
Jul 16, 2024	2.45	2.55	2.42	2.49	2.49	1.63%	43,699
Jul 15, 2024	2.47	2.70	2.40	2.45	2.45	-4.67%	70,635
Jul 12, 2024	2.43	2.72	2.36	2.57	2.57	3.63%	144,612
Jul 11, 2024	2.30	2.60	2.28	2.48	2.48	-3.13%	330,444
Jul 10, 2024	2.20	3.39	2.18	2.56	2.56	14.29%	5,774,815
Jul 9, 2024	2.25	2.35	2.23	2.24	2.24	-4.27%	18,097
Jul 8, 2024	2.30	2.34	2.26	2.34	2.34	1.30%	12,066
Jul 5, 2024	2.25	2.38	2.25	2.31	2.31	1.54%	10,553
Jul 3, 2024	2.29	2.33	2.25	2.28	2.28	-0.66%	7,291
Jul 2, 2024	2.27	2.34	2.27	2.29	2.29	-0.87%	17,012
Jul 1, 2024	2.27	2.34	2.27	2.31	2.31	-0.43%	15,403
Jun 28, 2024	2.28	2.39	2.28	2.32	2.32	-1.69%	12,688
Jun 27, 2024	2.25	2.37	2.24	2.36	2.36	3.96%	20,400
Jun 26, 2024	2.33	2.41	2.26	2.27	2.27	-3.81%	27,485
Jun 25, 2024	2.22	2.36	2.11	2.36	2.36	8.26%	98,949
Jun 24, 2024	2.09	2.21	2.09	2.18	2.18	2.11%	28,223
Jun 21, 2024	2.13	2.16	2.08	2.14	2.14	-1.16%	22,192
Jun 20, 2024	2.19	2.23	2.13	2.16	2.16	-3.57%	53,860
Jun 18, 2024	2.31	2.33	2.23	2.24	2.24	-5.49%	30,327
Jun 17, 2024	2.43	2.43	2.32	2.37	2.37	-1.66%	19,236
Jun 14, 2024	2.35	2.47	2.33	2.41	2.41	2.12%	22,952
Jun 13, 2024	2.44	2.44	2.35	2.36	2.36	-2.48%	20,417
Jun 12, 2024	2.49	2.50	2.40	2.42	2.42	-0.82%	18,397
Jun 11, 2024	2.46	2.48	2.36	2.44	2.44	-1.61%	31,330
Jun 10, 2024	2.39	2.51	2.39	2.48	2.48	0.40%	34,051
Jun 7, 2024	2.64	2.64	2.45	2.47	2.47	-9.19%	67,907
Jun 6, 2024	2.33	2.80	2.33	2.72	2.72	13.33%	278,753
Jun 5, 2024	2.30	2.50	2.27	2.40	2.40	-2.44%	296,893
Jun 4, 2024	2.78	3.53	2.40	2.46	2.46	0.41%	5,302,718