Marin Software Incorporated (MRIN)
NASDAQ: MRIN · Real-Time Price · USD
1.310
-0.130 (-9.03%)
At close: Jun 20, 2025, 4:00 PM
1.090
-0.220 (-16.79%)
Pre-market: Jun 23, 2025, 5:36 AM EDT
Marin Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 1.33 | 1.36 | 1.21 | 1.31 | 1.31 | -9.03% | 1,270,366 |
| Jun 18, 2025 | 0.89 | 1.66 | 0.87 | 1.44 | 1.44 | 69.41% | 50,067,181 |
| Jun 17, 2025 | 0.90 | 0.90 | 0.84 | 0.85 | 0.85 | -3.54% | 147,704 |
| Jun 16, 2025 | 0.89 | 0.95 | 0.86 | 0.88 | 0.88 | -2.95% | 211,050 |
| Jun 13, 2025 | 1.00 | 1.01 | 0.91 | 0.91 | 0.91 | -17.45% | 274,780 |
| Jun 12, 2025 | 1.31 | 1.40 | 1.10 | 1.10 | 1.10 | -18.52% | 709,797 |
| Jun 11, 2025 | 1.55 | 1.56 | 1.26 | 1.35 | 1.35 | -20.59% | 1,777,532 |
| Jun 10, 2025 | 1.19 | 1.76 | 1.07 | 1.70 | 1.70 | 100.00% | 56,144,151 |
| Jun 9, 2025 | 0.77 | 0.85 | 0.75 | 0.85 | 0.85 | 6.64% | 14,222,566 |
| Jun 6, 2025 | 0.68 | 0.84 | 0.66 | 0.80 | 0.80 | 7.86% | 159,367 |
| Jun 5, 2025 | 0.69 | 0.74 | 0.64 | 0.74 | 0.74 | -1.47% | 42,508 |
| Jun 4, 2025 | 0.70 | 0.77 | 0.69 | 0.75 | 0.75 | -3.47% | 42,153 |
| Jun 3, 2025 | 0.78 | 0.80 | 0.75 | 0.78 | 0.78 | -0.80% | 35,020 |
| Jun 2, 2025 | 0.79 | 0.84 | 0.75 | 0.78 | 0.78 | -6.42% | 29,363 |
| May 30, 2025 | 0.85 | 0.85 | 0.80 | 0.84 | 0.84 | -0.59% | 25,221 |
| May 29, 2025 | 0.85 | 0.85 | 0.78 | 0.84 | 0.84 | -1.24% | 36,486 |
| May 28, 2025 | 0.88 | 0.89 | 0.83 | 0.85 | 0.85 | -2.00% | 35,795 |
| May 27, 2025 | 0.87 | 0.90 | 0.83 | 0.87 | 0.87 | -7.46% | 80,076 |
| May 23, 2025 | 0.97 | 0.99 | 0.94 | 0.94 | 0.94 | -5.99% | 89,109 |
| May 22, 2025 | 0.91 | 1.04 | 0.87 | 1.00 | 1.00 | 12.35% | 60,053 |
| May 21, 2025 | 0.88 | 0.91 | 0.86 | 0.89 | 0.89 | -2.19% | 42,737 |
| May 20, 2025 | 0.95 | 0.97 | 0.87 | 0.91 | 0.91 | -3.80% | 80,573 |
| May 19, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | -2.48% | 45,061 |
| May 16, 2025 | 0.91 | 0.98 | 0.91 | 0.97 | 0.97 | -3.00% | 61,164 |
| May 15, 2025 | 0.93 | 1.01 | 0.93 | 1.00 | 1.00 | 4.17% | 36,427 |
| May 14, 2025 | 1.00 | 1.10 | 0.96 | 0.96 | 0.96 | -11.11% | 111,146 |
| May 13, 2025 | 1.12 | 1.15 | 1.07 | 1.08 | 1.08 | -3.57% | 171,800 |
| May 12, 2025 | 1.28 | 1.30 | 1.12 | 1.12 | 1.12 | -19.42% | 270,013 |
| 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 |