Marin Software Incorporated (MRIN)
NASDAQ: MRIN · Real-Time Price · USD
1.390
+0.090 (6.92%)
At close: May 9, 2025, 4:00 PM
1.290
-0.100 (-7.19%)
After-hours: May 9, 2025, 7:58 PM EDT
Marin Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 70,429,465 |
| 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 |
| 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 |