Marin Software Incorporated - MRIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 30, 2025	0.54	0.61	0.61	0.62	0.49	1.5M
April 29, 2025	0.54	0.61	0.61	0.62	0.52	1.34M
April 28, 2025	0.57	0.56	0.56	0.58	0.55	130,500
April 25, 2025	0.59	0.58	0.58	0.59	0.54	135,184
April 24, 2025	0.62	0.58	0.58	0.64	0.51	270,578
April 23, 2025	0.62	0.64	0.64	0.68	0.58	459,320
April 22, 2025	0.49	0.83	0.83	0.85	0.49	2.83M
April 21, 2025	0.49	0.49	0.49	0.5	0.48	37,353
April 17, 2025	0.54	0.5	0.5	0.55	0.41	91,464
April 16, 2025	0.54	0.54	0.54	0.57	0.53	47,636
April 15, 2025	0.53	0.55	0.55	0.55	0.5	117,108
April 14, 2025	0.51	0.53	0.53	0.57	0.48	417,648
April 11, 2025	0.6	0.51	0.51	0.6	0.5	211,808
April 10, 2025	0.69	0.63	0.63	0.69	0.55	510,400
April 09, 2025	1.2	1.24	1.24	1.28	1.16	22,773
April 08, 2025	1.16	1.13	1.13	1.3	1.12	33,706
April 07, 2025	1.12	1.11	1.11	1.13	1.06	13,841
April 04, 2025	1.07	1.14	1.14	1.19	1.05	24,172
April 03, 2025	1.31	1.2	1.2	1.35	1.2	37,874
April 02, 2025	1.35	1.34	1.34	1.39	1.32	8,885
April 01, 2025	1.35	1.35	1.35	1.59	1.3	157,619
March 31, 2025	1.36	1.35	1.35	1.38	1.35	8,200
March 28, 2025	1.4	1.38	1.38	1.4	1.35	9,900
March 27, 2025	1.4	1.42	1.42	1.42	1.36	7,922
March 26, 2025	1.41	1.41	1.41	1.43	1.41	4,142
March 25, 2025	1.44	1.43	1.43	1.45	1.42	3,083
March 24, 2025	1.44	1.45	1.45	1.45	1.41	6,063
March 21, 2025	1.41	1.4	1.4	1.42	1.4	4,975
March 20, 2025	1.4	1.42	1.42	1.43	1.4	4,805
March 19, 2025	1.45	1.41	1.41	1.45	1.41	6,887
March 18, 2025	1.45	1.45	1.45	1.48	1.45	12,803
March 17, 2025	1.43	1.45	1.45	1.5	1.38	11,325
March 14, 2025	1.38	1.38	1.38	1.4	1.35	21,115
March 13, 2025	1.37	1.39	1.39	1.39	1.37	11,900
March 12, 2025	1.4	1.39	1.39	1.41	1.37	10,019
March 11, 2025	1.45	1.4	1.4	1.45	1.39	12,406
March 10, 2025	1.53	1.47	1.47	1.53	1.42	20,100
March 07, 2025	1.56	1.56	1.56	1.56	1.51	17,144
March 06, 2025	1.57	1.58	1.58	1.6	1.5	32,527
March 05, 2025	1.47	1.57	1.57	1.57	1.47	20,872
March 04, 2025	1.6	1.46	1.46	1.62	1.39	49,689
March 03, 2025	1.7	1.6	1.6	1.7	1.6	15,835
February 28, 2025	1.7	1.69	1.69	1.78	1.66	13,139
February 27, 2025	1.83	1.7	1.7	1.83	1.7	33,700
February 26, 2025	1.97	1.83	1.83	1.99	1.83	15,298
February 25, 2025	1.89	1.97	1.97	1.97	1.86	16,300
February 24, 2025	1.9	1.89	1.89	2.01	1.87	21,200
February 21, 2025	1.96	1.91	1.91	1.98	1.91	22,294
February 20, 2025	1.98	1.98	1.98	2.04	1.96	9,360
February 19, 2025	1.99	1.98	1.98	2.07	1.94	53,313
February 18, 2025	1.98	1.99	1.99	2.05	1.98	5,598
February 14, 2025	1.99	1.99	1.99	2.01	1.99	3,813
February 13, 2025	2.04	2.04	2.04	2.06	1.94	40,600
February 12, 2025	2.07	2.06	2.06	2.19	2.03	15,932
February 11, 2025	2.11	2.07	2.07	2.11	2.02	21,202
February 10, 2025	2.12	2.12	2.12	2.19	2.1	12,035
February 07, 2025	2.11	2.09	2.09	2.21	2.07	9,698
February 06, 2025	2.09	2.13	2.13	2.48	2.09	68,542
February 05, 2025	2.03	2.03	2.03	2.1	2.03	2,400
February 04, 2025	2.01	2.01	2.01	2.19	1.99	20,014

Marin Software Incorporated (MRIN) NASDAQ