Skip to main content
Marin Software Incorporated (MRIN)
NASDAQ: MRIN · Real-Time Price · USD
2.070
-0.050 (-2.36%)
Jan 21, 2025, 4:00 PM EST - Market closed

Marin Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20252.102.132.072.072.07-2.36%6,812
Jan 17, 20252.102.122.082.122.120.95%4,570
Jan 16, 20252.112.162.082.102.10-1.41%4,996
Jan 15, 20252.142.152.062.132.132.40%9,077
Jan 14, 20252.052.182.022.082.081.41%14,623
Jan 13, 20252.092.122.032.052.05-4.16%5,322
Jan 10, 20252.162.212.102.142.14-3.17%8,921
Jan 8, 20252.292.342.172.212.21-4.33%36,537
Jan 7, 20252.342.342.262.312.31-1.28%10,814
Jan 6, 20252.282.402.282.342.34-17,125
Jan 3, 20252.242.352.182.342.345.88%99,832
Jan 2, 20252.222.272.182.212.21-24,838
Dec 31, 20242.032.302.032.212.2112.18%176,420
Dec 30, 20241.971.991.941.971.97-0.51%37,146
Dec 27, 20242.022.031.971.981.98-1.98%19,608
Dec 26, 20241.972.051.972.022.02-18,360
Dec 24, 20241.972.031.972.022.02-14,608
Dec 23, 20241.982.031.982.022.021.00%25,260
Dec 20, 20241.912.031.912.002.003.36%34,480
Dec 19, 20241.892.001.881.941.941.84%31,896
Dec 18, 20242.012.021.901.901.90-4.04%61,357
Dec 17, 20241.921.981.901.981.98-42,335
Dec 16, 20242.032.081.901.981.98-4.81%64,510
Dec 13, 20242.052.112.032.082.08-0.95%11,622
Dec 12, 20242.102.182.102.102.10-0.94%14,379
Dec 11, 20242.202.252.072.122.12-4.50%15,474
Dec 10, 20242.152.252.122.222.220.91%9,519
Dec 9, 20242.102.252.082.202.205.47%33,330
Dec 6, 20242.012.132.002.092.092.25%33,883
Dec 5, 20242.102.152.002.042.04-5.99%41,757
Dec 4, 20242.052.232.052.172.172.84%25,048
Dec 3, 20242.122.202.072.112.11-3.21%16,651
Dec 2, 20242.212.222.082.182.18-2.68%38,318
Nov 29, 20242.302.302.222.242.24-1.75%10,722
Nov 27, 20242.302.362.192.282.28-1.08%40,488
Nov 26, 20242.202.402.202.312.318.73%102,837
Nov 25, 20242.072.192.032.122.120.47%38,383
Nov 22, 20241.982.151.982.112.116.51%23,122
Nov 21, 20241.962.021.941.981.981.07%17,272
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