Skip to main content
Marin Software Incorporated (MRIN)
NASDAQ: MRIN · Real-Time Price · USD
1.960
-0.030 (-1.50%)
At close: Nov 20, 2024, 4:00 PM
1.930
-0.030 (-1.54%)
After-hours: Nov 20, 2024, 7:57 PM EST

Marin Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.012.031.961.961.96-2.97%12,283
Nov 19, 20242.002.051.962.022.021.00%20,322
Nov 18, 20242.002.021.992.002.00-1.96%16,921
Nov 15, 20242.032.092.032.042.04-12,265
Nov 14, 20242.032.052.022.042.04-0.49%8,624
Nov 13, 20242.042.112.022.052.05-0.49%18,607
Nov 12, 20242.082.122.052.062.06-1.90%3,989
Nov 11, 20242.042.122.042.102.101.94%26,511
Nov 8, 20242.102.122.062.062.06-1.44%6,756
Nov 7, 20242.082.152.032.092.09-2.11%16,031
Nov 6, 20242.102.172.032.142.143.64%40,678
Nov 5, 20242.092.102.062.062.06-0.96%12,540
Nov 4, 20242.042.102.042.082.08-11,274
Nov 1, 20242.032.102.022.082.080.97%21,938
Oct 31, 20242.122.162.052.062.06-4.63%19,193
Oct 30, 20242.092.192.092.162.161.41%15,427
Oct 29, 20242.162.162.102.132.13-0.47%17,048
Oct 28, 20242.112.172.102.142.140.47%25,283
Oct 25, 20242.152.162.102.132.131.19%8,697
Oct 24, 20242.132.162.072.112.11-2.09%38,447
Oct 23, 20242.182.202.132.152.15-2.71%8,607
Oct 22, 20242.252.282.182.212.21-1.78%32,551
Oct 21, 20242.272.272.212.252.251.35%19,864
Oct 18, 20242.202.272.202.222.22-16,648
Oct 17, 20242.272.302.202.222.22-3.06%14,553
Oct 16, 20242.112.372.112.292.296.51%60,753
Oct 15, 20242.112.152.112.152.150.94%12,075
Oct 14, 20242.162.162.112.132.13-1.39%19,068
Oct 11, 20242.102.182.102.162.161.41%8,909
Oct 10, 20242.122.172.092.132.13-1.39%21,152
Oct 9, 20242.102.192.102.162.162.37%17,843
Oct 8, 20242.132.172.102.112.11-2.76%12,757
Oct 7, 20242.152.212.152.172.17-1.36%6,427
Oct 4, 20242.192.222.172.202.201.38%8,613
Oct 3, 20242.142.202.142.172.17-0.91%10,895
Oct 2, 20242.202.232.172.192.19-0.90%10,757
Oct 1, 20242.222.222.172.212.21-1.78%9,110
Sep 30, 20242.272.272.242.252.250.90%6,769
Sep 27, 20242.152.262.152.232.232.76%11,700
Sep 26, 20242.172.202.152.172.17-0.46%7,064
Sep 25, 20242.232.242.122.182.18-3.11%18,652
Sep 24, 20242.262.292.242.252.25-2.60%9,214
Sep 23, 20242.282.352.242.312.310.43%11,159
Sep 20, 20242.262.342.262.302.300.44%13,160
Sep 19, 20242.322.322.252.292.290.88%27,818
Sep 18, 20242.322.362.272.272.27-4.62%21,061
Sep 17, 20242.342.392.342.382.38-0.42%11,698
Sep 16, 20242.352.412.312.392.390.42%18,412
Sep 13, 20242.332.462.332.382.381.71%17,520
Sep 12, 20242.432.462.212.342.34-4.88%40,287
Sep 11, 20242.432.472.322.462.461.23%9,949
Sep 10, 20242.272.432.222.432.438.48%45,198
Sep 9, 20242.302.392.202.242.24-2.61%40,727
Sep 6, 20242.412.462.302.302.30-4.96%219,651
Sep 5, 20242.442.482.412.422.42-1.63%15,152
Sep 4, 20242.362.502.362.462.462.50%15,822
Sep 3, 20242.462.512.382.402.40-3.61%29,219
Aug 30, 20242.372.552.372.492.494.18%28,894
Aug 29, 20242.452.482.272.392.39-3.63%62,700
Aug 28, 20242.472.562.452.482.48-2.75%38,483
Aug 27, 20242.492.582.472.552.55-26,784
Aug 26, 20242.572.592.502.552.550.39%37,108
Aug 23, 20242.492.572.492.542.540.40%52,561
Aug 22, 20242.602.602.522.532.53-3.07%39,227
Aug 21, 20242.512.692.512.612.61-0.38%60,249
Aug 20, 20242.562.712.472.622.623.56%100,121
Aug 19, 20242.442.582.442.532.53-0.39%60,511
Aug 16, 20242.372.632.362.542.547.17%226,534
Aug 15, 20242.262.452.262.372.372.16%156,419
Aug 14, 20242.362.392.192.322.32-0.43%337,401
Aug 13, 20242.322.622.312.332.33-4.12%663,013
Aug 12, 20242.612.952.302.432.43-3.95%5,174,027
Aug 9, 20242.122.722.082.532.5339.78%47,091,494
Aug 8, 20241.791.821.741.811.813.43%3,418,822
Aug 7, 20241.891.891.751.751.75-5.41%22,011
Aug 6, 20241.781.901.751.851.853.35%23,880
Aug 5, 20241.901.901.741.791.79-7.97%93,947
Aug 2, 20242.002.011.901.951.95-5.12%33,396
Aug 1, 20242.202.202.012.052.05-4.21%36,928
Jul 31, 20242.242.272.072.142.14-3.60%92,727
Jul 30, 20242.383.032.202.222.22-8.26%1,073,052
Jul 29, 20242.402.482.372.422.42-14,679
Jul 26, 20242.492.502.382.422.42-2.02%22,801
Jul 25, 20242.412.472.382.472.473.35%22,735
Jul 24, 20242.392.402.332.392.392.14%25,136
Jul 23, 20242.312.382.312.342.340.43%16,196
Jul 22, 20242.452.502.312.332.33-2.10%34,196
Jul 19, 20242.442.442.352.382.381.28%14,789
Jul 18, 20242.452.502.352.352.35-4.86%28,634
Jul 17, 20242.532.552.472.472.47-0.80%22,964
Jul 16, 20242.452.552.422.492.491.63%43,699
Jul 15, 20242.472.702.402.452.45-4.67%70,635
Jul 12, 20242.432.722.362.572.573.63%144,612
Jul 11, 20242.302.602.282.482.48-3.13%330,444
Jul 10, 20242.203.392.182.562.5614.29%5,774,815
Jul 9, 20242.252.352.232.242.24-4.27%18,097
Jul 8, 20242.302.342.262.342.341.30%12,066
Jul 5, 20242.252.382.252.312.311.54%10,553
Jul 3, 20242.292.332.252.282.28-0.66%7,291
Jul 2, 20242.272.342.272.292.29-0.87%17,012