Marin Software Incorporated (MRIN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | 3.0400 | 3.2300 | 2.9000 | 3.1200 | 3.1200 | 644,200 |
| 24 Jan 2022 | 2.9900 | 3.1400 | 2.8100 | 3.1100 | 3.1100 | 761,000 |
| 21 Jan 2022 | 3.2100 | 3.2800 | 3.0700 | 3.1300 | 3.1300 | 449,100 |
| 20 Jan 2022 | 3.3500 | 3.5300 | 3.2400 | 3.2600 | 3.2600 | 520,200 |
| 19 Jan 2022 | 3.4300 | 3.5000 | 3.3000 | 3.3400 | 3.3400 | 417,900 |
| 18 Jan 2022 | 3.4600 | 3.5900 | 3.3800 | 3.4300 | 3.4300 | 569,800 |
| 14 Jan 2022 | 3.4500 | 3.6500 | 3.4000 | 3.6000 | 3.6000 | 837,500 |
| 13 Jan 2022 | 3.8900 | 3.9200 | 3.5400 | 3.5700 | 3.5700 | 1,570,300 |
| 12 Jan 2022 | 3.8500 | 3.9100 | 3.6500 | 3.7700 | 3.7700 | 2,491,100 |
| 11 Jan 2022 | 3.6200 | 3.9700 | 3.5800 | 3.8800 | 3.8800 | 2,294,200 |
| 10 Jan 2022 | 4.2200 | 4.2500 | 3.6100 | 3.6700 | 3.6700 | 5,769,700 |
| 07 Jan 2022 | 4.3200 | 5.0000 | 4.1200 | 4.5300 | 4.5300 | 80,489,100 |
| 06 Jan 2022 | 3.4500 | 3.5900 | 3.2800 | 3.4500 | 3.4500 | 5,405,500 |
| 05 Jan 2022 | 3.7400 | 3.7500 | 3.3800 | 3.3800 | 3.3800 | 466,100 |
| 04 Jan 2022 | 3.8100 | 3.8600 | 3.5900 | 3.7500 | 3.7500 | 287,400 |
| 03 Jan 2022 | 3.7300 | 3.9200 | 3.6600 | 3.8700 | 3.8700 | 413,500 |
| 31 Dec 2021 | 3.9300 | 4.1300 | 3.6600 | 3.7100 | 3.7100 | 626,900 |
| 30 Dec 2021 | 3.8000 | 4.0500 | 3.8000 | 3.9000 | 3.9000 | 442,800 |
| 29 Dec 2021 | 3.9300 | 4.0500 | 3.7000 | 3.8400 | 3.8400 | 813,800 |
| 28 Dec 2021 | 4.2900 | 4.4400 | 3.8000 | 3.9000 | 3.9000 | 1,585,100 |
| 27 Dec 2021 | 4.3000 | 5.2800 | 4.2000 | 4.3300 | 4.3300 | 4,004,700 |
| 23 Dec 2021 | 4.4800 | 4.4800 | 4.2700 | 4.3000 | 4.3000 | 385,200 |
| 22 Dec 2021 | 4.3500 | 4.5900 | 4.3100 | 4.3800 | 4.3800 | 478,300 |
| 21 Dec 2021 | 4.1000 | 4.7000 | 4.1000 | 4.5200 | 4.5200 | 1,053,800 |
| 20 Dec 2021 | 4.2500 | 4.3200 | 3.9500 | 4.1000 | 4.1000 | 829,900 |
| 17 Dec 2021 | 4.2400 | 4.5100 | 4.1900 | 4.3500 | 4.3500 | 308,000 |
| 16 Dec 2021 | 4.7100 | 4.7500 | 4.2300 | 4.3300 | 4.3300 | 455,400 |
| 15 Dec 2021 | 4.5500 | 4.7400 | 4.4000 | 4.7000 | 4.7000 | 322,100 |
| 14 Dec 2021 | 4.5700 | 4.6700 | 4.4600 | 4.5700 | 4.5700 | 562,100 |
| 13 Dec 2021 | 4.7400 | 4.8500 | 4.5000 | 4.6200 | 4.6200 | 384,300 |
| 10 Dec 2021 | 5.0400 | 5.1400 | 4.7500 | 4.8100 | 4.8100 | 482,300 |
| 09 Dec 2021 | 5.2200 | 5.6000 | 4.9500 | 5.0400 | 5.0400 | 914,400 |
| 08 Dec 2021 | 5.0200 | 5.4500 | 4.9500 | 5.2900 | 5.2900 | 781,800 |
| 07 Dec 2021 | 5.0600 | 5.3500 | 4.9400 | 5.0700 | 5.0700 | 811,700 |
| 06 Dec 2021 | 4.6200 | 5.0500 | 4.3200 | 4.9000 | 4.9000 | 1,058,900 |
| 03 Dec 2021 | 4.9900 | 5.0400 | 4.6100 | 4.6800 | 4.6800 | 568,000 |
| 02 Dec 2021 | 4.8000 | 5.0900 | 4.6600 | 4.9800 | 4.9800 | 494,700 |
| 01 Dec 2021 | 5.2000 | 5.5900 | 4.7200 | 4.7700 | 4.7700 | 1,956,000 |
| 30 Nov 2021 | 5.2500 | 5.3900 | 5.0300 | 5.1700 | 5.1700 | 623,900 |
| 29 Nov 2021 | 5.3600 | 5.5000 | 5.0800 | 5.3900 | 5.3900 | 477,500 |
| 26 Nov 2021 | 5.3000 | 5.4400 | 5.1000 | 5.3100 | 5.3100 | 627,600 |
| 24 Nov 2021 | 5.2700 | 5.6700 | 5.2000 | 5.6500 | 5.6500 | 922,200 |
| 23 Nov 2021 | 5.2700 | 5.4800 | 5.0600 | 5.3100 | 5.3100 | 534,900 |
| 22 Nov 2021 | 5.5400 | 5.5500 | 5.1200 | 5.3900 | 5.3900 | 873,200 |
| 19 Nov 2021 | 5.5800 | 5.6100 | 5.3500 | 5.4500 | 5.4500 | 524,300 |
| 18 Nov 2021 | 5.9000 | 5.9900 | 5.4000 | 5.5400 | 5.5400 | 893,400 |
| 17 Nov 2021 | 6.0700 | 6.1200 | 5.8100 | 5.8900 | 5.8900 | 820,700 |
| 16 Nov 2021 | 6.0000 | 6.3400 | 5.9000 | 6.1100 | 6.1100 | 1,124,000 |
| 15 Nov 2021 | 6.2600 | 6.3200 | 6.0200 | 6.0300 | 6.0300 | 611,900 |
| 12 Nov 2021 | 6.1600 | 6.7500 | 6.0200 | 6.3400 | 6.3400 | 1,161,300 |
| 11 Nov 2021 | 6.0700 | 6.2500 | 6.0400 | 6.1100 | 6.1100 | 550,600 |
| 10 Nov 2021 | 6.2800 | 6.6400 | 6.0000 | 6.0300 | 6.0300 | 1,386,700 |
| 09 Nov 2021 | 6.6000 | 6.8300 | 6.3000 | 6.3800 | 6.3800 | 951,900 |
| 08 Nov 2021 | 7.3800 | 7.4000 | 6.5100 | 6.6300 | 6.6300 | 3,954,000 |
| 05 Nov 2021 | 6.0500 | 8.1200 | 5.6900 | 7.3700 | 7.3700 | 10,674,300 |
| 04 Nov 2021 | 6.5100 | 6.6400 | 6.2500 | 6.3200 | 6.3200 | 797,700 |
| 03 Nov 2021 | 6.2000 | 6.7400 | 6.2000 | 6.5300 | 6.5300 | 743,400 |
| 02 Nov 2021 | 6.4600 | 6.5000 | 6.0900 | 6.2600 | 6.2600 | 712,400 |
| 01 Nov 2021 | 6.3200 | 6.6000 | 6.3100 | 6.5300 | 6.5300 | 548,500 |
| 29 Oct 2021 | 6.4500 | 6.5500 | 6.2900 | 6.3000 | 6.3000 | 363,100 |
| 28 Oct 2021 | 6.2400 | 6.6200 | 6.2100 | 6.5100 | 6.5100 | 568,300 |
| 27 Oct 2021 | 6.3700 | 6.4900 | 6.2000 | 6.2600 | 6.2600 | 529,000 |
| 26 Oct 2021 | 6.9000 | 6.9300 | 6.3200 | 6.4100 | 6.4100 | 837,300 |
| 25 Oct 2021 | 6.4100 | 6.9900 | 6.3100 | 6.9200 | 6.9200 | 716,500 |
| 22 Oct 2021 | 6.7700 | 6.8700 | 6.3500 | 6.5600 | 6.5600 | 1,244,500 |
| 21 Oct 2021 | 7.3100 | 7.6500 | 7.0500 | 7.0700 | 7.0700 | 1,152,600 |
| 20 Oct 2021 | 7.3700 | 7.5000 | 7.2700 | 7.3800 | 7.3800 | 704,900 |
| 19 Oct 2021 | 7.5100 | 7.5800 | 7.2000 | 7.5300 | 7.5300 | 822,100 |
| 18 Oct 2021 | 7.3400 | 7.6400 | 7.2600 | 7.4300 | 7.4300 | 778,400 |
| 15 Oct 2021 | 7.3600 | 7.5100 | 7.2000 | 7.4700 | 7.4700 | 903,500 |
| 14 Oct 2021 | 7.7500 | 7.8000 | 7.1300 | 7.3600 | 7.3600 | 2,086,800 |
| 13 Oct 2021 | 7.4300 | 7.7200 | 7.2600 | 7.6500 | 7.6500 | 1,072,300 |
| 12 Oct 2021 | 7.8800 | 8.1800 | 7.4400 | 7.4600 | 7.4600 | 1,414,100 |
| 11 Oct 2021 | 7.9000 | 8.3200 | 7.8100 | 7.9400 | 7.9400 | 1,260,100 |
| 08 Oct 2021 | 8.0600 | 8.1900 | 7.7000 | 7.9400 | 7.9400 | 1,311,000 |
| 07 Oct 2021 | 7.9500 | 8.6000 | 7.8200 | 8.1000 | 8.1000 | 3,007,500 |
| 06 Oct 2021 | 7.5800 | 8.1800 | 7.3200 | 7.9000 | 7.9000 | 2,630,800 |
| 05 Oct 2021 | 7.7800 | 8.2000 | 7.6800 | 7.8900 | 7.8900 | 1,334,600 |
| 04 Oct 2021 | 8.3400 | 8.3400 | 7.6500 | 7.8100 | 7.8100 | 2,107,800 |
| 01 Oct 2021 | 8.9900 | 8.9900 | 8.2700 | 8.5700 | 8.5700 | 1,848,800 |
| 30 Sep 2021 | 8.2300 | 9.4600 | 8.2200 | 9.1200 | 9.1200 | 5,326,800 |
| 29 Sep 2021 | 9.3000 | 9.3000 | 8.2800 | 8.3600 | 8.3600 | 4,303,200 |
| 28 Sep 2021 | 9.9800 | 10.3700 | 9.2500 | 9.3600 | 9.3600 | 6,339,800 |
| 27 Sep 2021 | 10.0200 | 11.1500 | 9.5200 | 10.5000 | 10.5000 | 21,574,700 |
| 24 Sep 2021 | 8.3800 | 11.4200 | 8.2200 | 10.2100 | 10.2100 | 77,131,700 |
| 23 Sep 2021 | 8.0500 | 8.6800 | 7.5400 | 8.5400 | 8.5400 | 19,136,300 |
| 22 Sep 2021 | 10.5800 | 10.8800 | 8.4300 | 9.2100 | 9.2100 | 145,982,500 |
| 21 Sep 2021 | 5.2000 | 5.7300 | 5.1000 | 5.6900 | 5.6900 | 20,562,700 |
| 20 Sep 2021 | 5.4200 | 5.4600 | 4.9700 | 5.0600 | 5.0600 | 1,192,200 |
| 17 Sep 2021 | 5.6900 | 5.9500 | 5.6100 | 5.6600 | 5.6600 | 2,223,300 |
| 16 Sep 2021 | 5.5600 | 5.7300 | 5.3800 | 5.5400 | 5.5400 | 700,600 |
| 15 Sep 2021 | 5.3800 | 5.7300 | 5.2500 | 5.5900 | 5.5900 | 810,100 |
| 14 Sep 2021 | 5.6700 | 5.7700 | 5.3800 | 5.4000 | 5.4000 | 702,400 |
| 13 Sep 2021 | 5.8500 | 5.9100 | 5.4600 | 5.7100 | 5.7100 | 1,043,700 |
| 10 Sep 2021 | 6.1000 | 6.2100 | 5.8000 | 5.8000 | 5.8000 | 950,400 |
| 09 Sep 2021 | 5.9100 | 6.2300 | 5.9100 | 6.0800 | 6.0800 | 1,162,200 |
| 08 Sep 2021 | 6.1000 | 6.1400 | 5.7200 | 5.9000 | 5.9000 | 1,407,300 |
| 07 Sep 2021 | 5.9500 | 6.2800 | 5.9500 | 6.2100 | 6.2100 | 1,490,900 |
| 03 Sep 2021 | 6.2700 | 6.2800 | 5.8000 | 5.9300 | 5.9300 | 2,035,500 |
| 02 Sep 2021 | 6.4400 | 6.5600 | 6.2000 | 6.2700 | 6.2700 | 1,994,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
