Marin Software Incorporated (MRIN)
NASDAQ: MRIN · Real-Time Price · USD
2.130
+0.020 (0.95%)
Oct 25, 2024, 4:00 PM EDT - Market closed
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 |