Marin Software Incorporated - MRIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 04, 2025	0.48	0.44	0.44	0.5	0.44	11,864
August 01, 2025	0.48	0.43	0.43	0.49	0.43	25,475
July 31, 2025	0.42	0.48	0.48	0.48	0.42	16,264
July 30, 2025	0.42	0.42	0.42	0.49	0.42	13,900
July 29, 2025	0.4	0.42	0.42	0.42	0.4	14,673
July 28, 2025	0.39	0.4	0.4	0.41	0.39	26,058
July 25, 2025	0.37	0.38	0.38	0.38	0.36	12,739
July 24, 2025	0.35	0.37	0.37	0.4	0.35	8,205
July 23, 2025	0.35	0.38	0.38	0.39	0.35	14,540
July 22, 2025	0.25	0.37	0.37	0.52	0.25	16,334
July 21, 2025	0.2	0.3	0.3	0.3	0.2	21,406
July 18, 2025	0.2	0.28	0.28	0.5	0.15	76,568
July 17, 2025	0.1	0.2	0.2	0.3	0.1	87,822
July 16, 2025	0.02	0.06	0.06	0.06	0.02	12,185
July 15, 2025	0.9	0.9	0.9	0.9	0.9	0
July 14, 2025	0.9	0.9	0.9	0.9	0.9	0
July 11, 2025	0.9	0.9	0.9	0.9	0.9	0
July 10, 2025	0.9	0.9	0.9	0.9	0.9	0
July 09, 2025	0.9	0.9	0.9	0.9	0.9	0
July 08, 2025	0.9	0.9	0.9	0.9	0.9	0
July 07, 2025	0.9	0.9	0.9	0.9	0.9	0
July 03, 2025	0.9	0.9	0.9	0.9	0.9	0
July 02, 2025	0.9	0.9	0.9	0.9	0.9	0
July 01, 2025	0.9	0.9	0.9	0.9	0.9	0
June 30, 2025	0.9	0.9	0.9	0.9	0.9	0
June 27, 2025	0.9	0.9	0.9	0.9	0.9	0
June 26, 2025	0.9	0.9	0.9	0.9	0.9	0
June 25, 2025	0.89	0.9	0.9	1.1	0.88	794,257
June 24, 2025	0.97	0.86	0.86	1	0.86	2.14M
June 23, 2025	1.1	0.97	0.97	1.22	0.97	666,634
June 20, 2025	1.33	1.31	1.31	1.36	1.21	1.27M
June 18, 2025	0.89	1.44	1.44	1.66	0.87	50.07M
June 17, 2025	0.9	0.85	0.85	0.9	0.84	147,704
June 16, 2025	0.89	0.88	0.88	0.95	0.86	211,100
June 13, 2025	1	0.91	0.91	1.01	0.91	274,780
June 12, 2025	1.31	1.1	1.1	1.4	1.1	709,797
June 11, 2025	1.55	1.35	1.35	1.56	1.26	1.78M
June 10, 2025	1.35	1.7	1.7	1.7	1.07	56.24M
June 09, 2025	0.77	0.85	0.85	0.85	0.75	14.22M
June 06, 2025	0.68	0.8	0.8	0.84	0.66	158,708
June 05, 2025	0.69	0.74	0.74	0.74	0.64	42,508
June 04, 2025	0.7	0.75	0.75	0.77	0.69	42,200
June 03, 2025	0.78	0.78	0.78	0.8	0.75	35,020
June 02, 2025	0.79	0.78	0.78	0.84	0.75	29,363
May 30, 2025	0.85	0.84	0.84	0.85	0.8	25,221
May 29, 2025	0.85	0.84	0.84	0.85	0.78	36,486
May 28, 2025	0.88	0.85	0.85	0.89	0.83	35,800
May 27, 2025	0.87	0.87	0.87	0.9	0.83	80,100
May 23, 2025	0.97	0.94	0.94	0.99	0.94	68,741
May 22, 2025	0.91	1	1	1.04	0.87	60,100
May 21, 2025	0.88	0.89	0.89	0.91	0.86	40,732
May 20, 2025	0.95	0.91	0.91	0.97	0.87	80,321
May 19, 2025	0.94	0.95	0.95	0.95	0.93	45,061
May 16, 2025	0.91	0.97	0.97	0.98	0.91	61,164
May 15, 2025	0.93	1	1	1.01	0.93	36,427
May 14, 2025	1	0.96	0.96	1.1	0.96	105,923
May 13, 2025	1.12	1.08	1.08	1.15	1.07	170,152
May 12, 2025	1.28	1.12	1.12	1.3	1.12	270,013
May 09, 2025	1.25	1.39	1.39	1.39	1.25	339,165
May 08, 2025	1.27	1.3	1.3	1.39	1.18	640,973

Marin Software Incorporated (MRIN) NASDAQ