Marinus Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	40.66	40.84	40.37	40.55	40.55	0.45%	871,563
Aug 7, 2025	40.83	40.90	39.88	40.37	40.37	-0.44%	1,008,361
Aug 6, 2025	41.13	41.24	40.39	40.55	40.55	-1.58%	1,188,967
Aug 5, 2025	41.77	41.99	40.85	41.20	41.20	-0.02%	1,443,170
Aug 4, 2025	40.58	41.21	40.38	41.21	41.21	2.03%	1,201,961
Aug 1, 2025	40.84	40.84	39.59	40.39	40.39	-2.60%	1,911,886
Jul 31, 2025	40.64	42.00	39.50	41.47	41.47	4.35%	2,833,328
Jul 30, 2025	40.06	40.37	39.36	39.74	39.74	-0.48%	1,393,267
Jul 29, 2025	40.18	40.27	39.60	39.93	39.93	0.10%	840,175
Jul 28, 2025	39.77	40.07	39.46	39.89	39.89	0.30%	1,146,540
Jul 25, 2025	39.06	39.78	38.71	39.77	39.77	2.03%	819,695
Jul 24, 2025	39.58	39.74	38.95	38.98	38.98	-1.59%	870,117
Jul 23, 2025	39.19	39.66	38.96	39.61	39.61	1.98%	1,092,207
Jul 22, 2025	38.14	38.91	37.70	38.84	38.84	2.00%	1,167,720
Jul 21, 2025	38.57	38.72	38.07	38.08	38.08	-0.94%	621,171
Jul 18, 2025	38.59	38.69	38.33	38.44	38.44	-0.03%	853,067
Jul 17, 2025	37.79	38.56	37.70	38.45	38.45	1.96%	1,831,766
Jul 16, 2025	37.72	37.77	37.09	37.71	37.71	0.24%	743,218
Jul 15, 2025	38.58	38.58	37.60	37.62	37.62	-2.16%	1,042,181
Jul 14, 2025	38.10	38.48	37.87	38.45	38.45	0.47%	538,228
Jul 11, 2025	38.24	38.41	38.10	38.27	38.27	-0.91%	470,276
Jul 10, 2025	38.33	38.82	38.26	38.62	38.62	0.91%	644,115
Jul 9, 2025	38.66	38.70	37.76	38.27	38.27	0.10%	624,369
Jul 8, 2025	38.11	38.60	38.07	38.23	38.23	1.00%	983,634
Jul 7, 2025	38.09	38.42	37.70	37.85	37.85	-1.53%	859,931
Jul 3, 2025	38.26	38.51	38.20	38.44	38.44	1.00%	653,739
Jul 2, 2025	37.52	38.09	37.37	38.06	38.06	1.55%	1,037,892
Jul 1, 2025	36.69	37.98	36.67	37.48	37.48	1.57%	1,052,167
Jun 30, 2025	37.10	37.10	36.60	36.90	36.90	-0.27%	1,092,719
Jun 27, 2025	37.46	37.58	36.83	37.00	37.00	-0.80%	1,854,130
Jun 26, 2025	36.96	37.37	36.77	37.30	37.30	1.30%	737,733
Jun 25, 2025	36.97	37.07	36.60	36.82	36.82	-0.05%	646,486
Jun 24, 2025	36.76	37.03	36.33	36.84	36.84	1.46%	763,028
Jun 23, 2025	35.53	36.31	35.40	36.31	36.31	1.59%	636,722
Jun 20, 2025	35.90	35.94	35.44	35.74	35.74	0.06%	2,388,632
Jun 18, 2025	35.66	36.04	35.51	35.72	35.72	0.45%	620,929
Jun 17, 2025	35.80	36.17	35.47	35.56	35.56	-1.90%	636,211
Jun 16, 2025	35.75	36.35	35.60	36.25	36.25	2.11%	637,767
Jun 13, 2025	36.00	36.20	35.23	35.50	35.50	-2.66%	527,743
Jun 12, 2025	36.55	36.66	36.19	36.47	36.47	-0.73%	489,364
Jun 11, 2025	37.05	37.18	36.66	36.74	36.74	-0.73%	778,442
Jun 10, 2025	36.69	37.05	36.64	37.01	37.01	1.40%	735,081
Jun 9, 2025	36.32	36.71	36.08	36.50	36.50	1.14%	808,602
Jun 6, 2025	36.41	36.41	35.89	36.09	36.09	0.78%	628,542
Jun 5, 2025	35.89	36.17	35.71	35.81	35.81	-0.22%	808,241
Jun 4, 2025	36.57	36.58	35.88	35.89	35.87	-1.35%	1,010,370
Jun 3, 2025	35.73	36.48	35.59	36.38	36.36	2.10%	626,578
Jun 2, 2025	35.62	35.73	34.83	35.63	35.61	-0.34%	762,275
May 30, 2025	35.82	35.93	35.49	35.75	35.73	-0.94%	1,014,757
May 29, 2025	36.13	36.13	35.59	36.09	36.07	0.73%	997,498