Marin Software Incorporated (MRIN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
6.78-0.29 (-4.10%)
As of 9:39AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Oct 2021 | 7.31 | 6.87 | 6.57 | 6.78 | 6.78 | 217,003 |
| 21 Oct 2021 | 7.31 | 7.65 | 7.05 | 7.07 | 7.07 | 1,132,200 |
| 20 Oct 2021 | 7.37 | 7.50 | 7.27 | 7.38 | 7.38 | 704,900 |
| 19 Oct 2021 | 7.51 | 7.58 | 7.20 | 7.53 | 7.53 | 822,100 |
| 18 Oct 2021 | 7.34 | 7.64 | 7.26 | 7.43 | 7.43 | 778,400 |
| 15 Oct 2021 | 7.36 | 7.51 | 7.20 | 7.47 | 7.47 | 903,500 |
| 14 Oct 2021 | 7.75 | 7.80 | 7.13 | 7.36 | 7.36 | 2,086,800 |
| 13 Oct 2021 | 7.43 | 7.72 | 7.26 | 7.65 | 7.65 | 1,072,300 |
| 12 Oct 2021 | 7.88 | 8.18 | 7.44 | 7.46 | 7.46 | 1,414,100 |
| 11 Oct 2021 | 7.90 | 8.32 | 7.81 | 7.94 | 7.94 | 1,260,100 |
| 08 Oct 2021 | 8.06 | 8.19 | 7.70 | 7.94 | 7.94 | 1,311,000 |
| 07 Oct 2021 | 7.95 | 8.60 | 7.82 | 8.10 | 8.10 | 3,007,500 |
| 06 Oct 2021 | 7.58 | 8.18 | 7.32 | 7.90 | 7.90 | 2,630,800 |
| 05 Oct 2021 | 7.78 | 8.20 | 7.68 | 7.89 | 7.89 | 1,334,600 |
| 04 Oct 2021 | 8.34 | 8.34 | 7.65 | 7.81 | 7.81 | 2,107,800 |
| 01 Oct 2021 | 8.99 | 8.99 | 8.27 | 8.57 | 8.57 | 1,848,800 |
| 30 Sep 2021 | 8.23 | 9.46 | 8.22 | 9.12 | 9.12 | 5,326,800 |
| 29 Sep 2021 | 9.30 | 9.30 | 8.28 | 8.36 | 8.36 | 4,303,200 |
| 28 Sep 2021 | 9.98 | 10.37 | 9.25 | 9.36 | 9.36 | 6,339,800 |
| 27 Sep 2021 | 10.02 | 11.15 | 9.52 | 10.50 | 10.50 | 21,574,700 |
| 24 Sep 2021 | 8.38 | 11.42 | 8.22 | 10.21 | 10.21 | 77,131,700 |
| 23 Sep 2021 | 8.05 | 8.68 | 7.54 | 8.54 | 8.54 | 19,136,300 |
| 22 Sep 2021 | 10.58 | 10.88 | 8.43 | 9.21 | 9.21 | 145,982,500 |
| 21 Sep 2021 | 5.20 | 5.73 | 5.10 | 5.69 | 5.69 | 20,562,700 |
| 20 Sep 2021 | 5.42 | 5.46 | 4.97 | 5.06 | 5.06 | 1,192,200 |
| 17 Sep 2021 | 5.69 | 5.95 | 5.61 | 5.66 | 5.66 | 2,223,300 |
| 16 Sep 2021 | 5.56 | 5.73 | 5.38 | 5.54 | 5.54 | 700,600 |
| 15 Sep 2021 | 5.38 | 5.73 | 5.25 | 5.59 | 5.59 | 810,100 |
| 14 Sep 2021 | 5.67 | 5.77 | 5.38 | 5.40 | 5.40 | 702,400 |
| 13 Sep 2021 | 5.85 | 5.91 | 5.46 | 5.71 | 5.71 | 1,043,700 |
| 10 Sep 2021 | 6.10 | 6.21 | 5.80 | 5.80 | 5.80 | 950,400 |
| 09 Sep 2021 | 5.91 | 6.23 | 5.91 | 6.08 | 6.08 | 1,162,200 |
| 08 Sep 2021 | 6.10 | 6.14 | 5.72 | 5.90 | 5.90 | 1,407,300 |
| 07 Sep 2021 | 5.95 | 6.28 | 5.95 | 6.21 | 6.21 | 1,490,900 |
| 03 Sep 2021 | 6.27 | 6.28 | 5.80 | 5.93 | 5.93 | 2,035,500 |
| 02 Sep 2021 | 6.44 | 6.56 | 6.20 | 6.27 | 6.27 | 1,994,900 |
| 01 Sep 2021 | 6.48 | 6.67 | 6.27 | 6.35 | 6.35 | 2,614,600 |
| 31 Aug 2021 | 6.39 | 6.77 | 6.25 | 6.66 | 6.66 | 3,326,000 |
| 30 Aug 2021 | 6.96 | 7.44 | 6.26 | 6.39 | 6.39 | 5,690,200 |
| 27 Aug 2021 | 5.78 | 7.80 | 5.77 | 6.92 | 6.92 | 26,969,800 |
| 26 Aug 2021 | 5.90 | 6.28 | 5.55 | 5.75 | 5.75 | 3,219,100 |
| 25 Aug 2021 | 5.55 | 6.17 | 5.45 | 5.92 | 5.92 | 3,831,100 |
| 24 Aug 2021 | 5.80 | 6.19 | 5.38 | 5.55 | 5.55 | 4,704,600 |
| 23 Aug 2021 | 5.23 | 5.78 | 5.15 | 5.75 | 5.75 | 4,558,600 |
| 20 Aug 2021 | 5.69 | 5.85 | 5.11 | 5.49 | 5.49 | 20,991,500 |
| 19 Aug 2021 | 5.10 | 5.38 | 4.71 | 4.81 | 4.81 | 5,367,900 |
| 18 Aug 2021 | 5.10 | 6.08 | 4.93 | 5.18 | 5.18 | 9,437,600 |
| 17 Aug 2021 | 5.15 | 5.23 | 4.91 | 5.11 | 5.11 | 1,384,400 |
| 16 Aug 2021 | 5.12 | 5.48 | 4.89 | 5.24 | 5.24 | 2,454,600 |
| 13 Aug 2021 | 5.53 | 5.61 | 5.00 | 5.18 | 5.18 | 2,885,500 |
| 12 Aug 2021 | 5.67 | 5.82 | 5.41 | 5.67 | 5.67 | 1,599,600 |
| 11 Aug 2021 | 5.84 | 5.92 | 5.51 | 5.63 | 5.63 | 2,000,400 |
| 10 Aug 2021 | 6.10 | 6.16 | 5.74 | 5.81 | 5.81 | 2,728,300 |
| 09 Aug 2021 | 5.98 | 6.55 | 5.82 | 5.98 | 5.98 | 4,589,100 |
| 06 Aug 2021 | 6.13 | 6.27 | 5.81 | 5.87 | 5.87 | 2,847,800 |
| 05 Aug 2021 | 5.98 | 6.59 | 5.75 | 6.15 | 6.15 | 5,639,400 |
| 04 Aug 2021 | 6.55 | 6.55 | 5.72 | 5.97 | 5.97 | 3,646,000 |
| 03 Aug 2021 | 6.82 | 7.04 | 6.41 | 6.68 | 6.68 | 4,468,200 |
| 02 Aug 2021 | 7.14 | 7.49 | 6.89 | 7.13 | 7.13 | 7,160,600 |
| 30 Jul 2021 | 6.36 | 9.50 | 6.19 | 8.28 | 8.28 | 57,956,200 |
| 29 Jul 2021 | 6.94 | 7.15 | 6.43 | 6.46 | 6.46 | 2,366,700 |
| 28 Jul 2021 | 6.97 | 7.90 | 6.66 | 6.90 | 6.90 | 7,623,000 |
| 27 Jul 2021 | 7.20 | 7.28 | 6.31 | 6.86 | 6.86 | 3,546,200 |
| 26 Jul 2021 | 7.35 | 7.40 | 6.94 | 7.19 | 7.19 | 3,722,600 |
| 23 Jul 2021 | 8.53 | 9.15 | 7.70 | 7.84 | 7.84 | 8,102,400 |
| 22 Jul 2021 | 10.06 | 10.55 | 8.38 | 8.49 | 8.49 | 10,137,200 |
| 21 Jul 2021 | 8.00 | 11.98 | 7.85 | 9.75 | 9.75 | 46,195,100 |
| 20 Jul 2021 | 8.38 | 8.40 | 7.50 | 7.85 | 7.85 | 5,644,800 |
| 19 Jul 2021 | 8.29 | 9.41 | 7.66 | 8.16 | 8.16 | 11,945,300 |
| 16 Jul 2021 | 10.78 | 10.90 | 8.70 | 8.78 | 8.78 | 11,114,400 |
| 15 Jul 2021 | 12.16 | 12.46 | 9.65 | 9.97 | 9.97 | 8,195,800 |
| 14 Jul 2021 | 14.23 | 15.00 | 12.76 | 13.67 | 13.67 | 5,662,000 |
| 13 Jul 2021 | 15.51 | 17.96 | 14.15 | 14.41 | 14.41 | 12,152,400 |
| 12 Jul 2021 | 17.31 | 17.50 | 13.80 | 14.45 | 14.45 | 6,108,000 |
| 09 Jul 2021 | 19.03 | 20.95 | 16.78 | 17.36 | 17.36 | 8,983,300 |
| 08 Jul 2021 | 16.34 | 20.90 | 15.60 | 17.66 | 17.66 | 17,715,800 |
| 07 Jul 2021 | 20.01 | 21.48 | 17.40 | 19.24 | 19.24 | 20,753,400 |
| 06 Jul 2021 | 27.16 | 27.26 | 21.55 | 24.14 | 24.14 | 44,787,600 |
| 02 Jul 2021 | 21.48 | 25.60 | 18.88 | 20.29 | 20.29 | 120,961,200 |
| 01 Jul 2021 | 11.86 | 19.95 | 11.52 | 15.08 | 15.08 | 160,247,400 |
| 30 Jun 2021 | 13.23 | 13.47 | 10.20 | 10.73 | 10.73 | 56,182,300 |
| 29 Jun 2021 | 9.33 | 18.82 | 8.31 | 17.30 | 17.30 | 354,519,500 |
| 28 Jun 2021 | 5.41 | 7.52 | 4.97 | 7.50 | 7.50 | 300,295,600 |
| 25 Jun 2021 | 2.98 | 4.39 | 2.85 | 3.81 | 3.81 | 72,703,700 |
| 24 Jun 2021 | 3.01 | 3.81 | 2.56 | 3.51 | 3.51 | 196,248,900 |
| 23 Jun 2021 | 1.75 | 1.77 | 1.67 | 1.71 | 1.71 | 15,332,000 |
| 22 Jun 2021 | 1.57 | 1.73 | 1.57 | 1.68 | 1.68 | 1,433,300 |
| 21 Jun 2021 | 1.63 | 1.69 | 1.57 | 1.57 | 1.57 | 501,200 |
| 18 Jun 2021 | 1.59 | 1.67 | 1.55 | 1.64 | 1.64 | 370,900 |
| 17 Jun 2021 | 1.64 | 1.65 | 1.58 | 1.60 | 1.60 | 202,200 |
| 16 Jun 2021 | 1.58 | 1.72 | 1.54 | 1.64 | 1.64 | 1,058,200 |
| 15 Jun 2021 | 1.62 | 1.65 | 1.54 | 1.54 | 1.54 | 184,200 |
| 14 Jun 2021 | 1.67 | 1.69 | 1.63 | 1.65 | 1.65 | 107,800 |
| 11 Jun 2021 | 1.60 | 1.67 | 1.60 | 1.66 | 1.66 | 291,900 |
| 10 Jun 2021 | 1.60 | 1.73 | 1.56 | 1.64 | 1.64 | 940,700 |
| 09 Jun 2021 | 1.62 | 1.67 | 1.56 | 1.60 | 1.60 | 508,200 |
| 08 Jun 2021 | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | 259,000 |
| 07 Jun 2021 | 1.66 | 1.69 | 1.62 | 1.65 | 1.65 | 205,400 |
| 04 Jun 2021 | 1.61 | 1.69 | 1.60 | 1.62 | 1.62 | 207,200 |
| 03 Jun 2021 | 1.61 | 1.63 | 1.57 | 1.61 | 1.61 | 147,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
