Marin Software Incorporated (MRIN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 1.6600 | 1.7000 | 1.6500 | 1.6600 | 1.6600 | 72,800 |
| 30 Jun 2022 | 1.6600 | 1.7100 | 1.5800 | 1.6500 | 1.6500 | 134,200 |
| 29 Jun 2022 | 1.7600 | 1.7700 | 1.6200 | 1.6900 | 1.6900 | 149,400 |
| 28 Jun 2022 | 1.8400 | 1.8400 | 1.7100 | 1.7600 | 1.7600 | 120,100 |
| 27 Jun 2022 | 1.8100 | 1.8400 | 1.7500 | 1.7800 | 1.7800 | 77,100 |
| 24 Jun 2022 | 1.7800 | 1.8500 | 1.7600 | 1.8400 | 1.8400 | 210,300 |
| 23 Jun 2022 | 1.7300 | 1.8000 | 1.7300 | 1.7900 | 1.7900 | 110,100 |
| 22 Jun 2022 | 1.7000 | 1.8100 | 1.6800 | 1.7500 | 1.7500 | 106,200 |
| 21 Jun 2022 | 1.8100 | 1.8200 | 1.7300 | 1.7300 | 1.7300 | 186,300 |
| 17 Jun 2022 | 1.6200 | 1.7800 | 1.6200 | 1.7300 | 1.7300 | 123,100 |
| 16 Jun 2022 | 1.7100 | 1.7500 | 1.6700 | 1.6700 | 1.6700 | 135,200 |
| 15 Jun 2022 | 1.7500 | 1.8400 | 1.7400 | 1.7900 | 1.7900 | 175,500 |
| 14 Jun 2022 | 1.7200 | 1.8000 | 1.7200 | 1.7600 | 1.7600 | 124,400 |
| 13 Jun 2022 | 1.7800 | 1.8100 | 1.6800 | 1.7500 | 1.7500 | 157,700 |
| 10 Jun 2022 | 1.9300 | 1.9300 | 1.8200 | 1.8700 | 1.8700 | 278,700 |
| 09 Jun 2022 | 2.0500 | 2.0800 | 1.9300 | 1.9500 | 1.9500 | 407,200 |
| 08 Jun 2022 | 2.0000 | 2.1200 | 1.9700 | 2.0200 | 2.0200 | 691,800 |
| 07 Jun 2022 | 1.9300 | 2.0100 | 1.9200 | 1.9500 | 1.9500 | 120,900 |
| 06 Jun 2022 | 2.0800 | 2.0800 | 1.9200 | 1.9900 | 1.9900 | 151,900 |
| 03 Jun 2022 | 2.0500 | 2.0500 | 1.9600 | 2.0000 | 2.0000 | 100,300 |
| 02 Jun 2022 | 1.9200 | 2.0900 | 1.9200 | 2.0300 | 2.0300 | 177,000 |
| 01 Jun 2022 | 2.0700 | 2.1100 | 1.9200 | 1.9600 | 1.9600 | 149,100 |
| 31 May 2022 | 2.1300 | 2.1300 | 2.0200 | 2.0400 | 2.0400 | 105,500 |
| 27 May 2022 | 2.0200 | 2.1400 | 2.0000 | 2.1000 | 2.1000 | 238,500 |
| 26 May 2022 | 1.9600 | 2.0700 | 1.9600 | 2.0200 | 2.0200 | 218,400 |
| 25 May 2022 | 1.8600 | 2.0000 | 1.8600 | 1.9500 | 1.9500 | 155,500 |
| 24 May 2022 | 1.9400 | 1.9500 | 1.8700 | 1.9000 | 1.9000 | 184,000 |
| 23 May 2022 | 2.0600 | 2.0700 | 1.9500 | 1.9800 | 1.9800 | 319,500 |
| 20 May 2022 | 2.1500 | 2.1500 | 1.9900 | 2.0700 | 2.0700 | 211,300 |
| 19 May 2022 | 2.0300 | 2.1600 | 2.0300 | 2.0800 | 2.0800 | 215,300 |
| 18 May 2022 | 2.0600 | 2.1300 | 2.0200 | 2.0600 | 2.0600 | 182,000 |
| 17 May 2022 | 2.0900 | 2.1400 | 2.0100 | 2.1200 | 2.1200 | 254,700 |
| 16 May 2022 | 2.0300 | 2.1000 | 2.0000 | 2.0100 | 2.0100 | 171,300 |
| 13 May 2022 | 1.9400 | 2.0600 | 1.9400 | 2.0500 | 2.0500 | 291,100 |
| 12 May 2022 | 1.7700 | 1.9400 | 1.7300 | 1.9000 | 1.9000 | 299,400 |
| 11 May 2022 | 1.9600 | 2.0200 | 1.7900 | 1.8200 | 1.8200 | 434,700 |
| 10 May 2022 | 1.9000 | 2.0300 | 1.8800 | 1.9900 | 1.9900 | 268,200 |
| 09 May 2022 | 2.0100 | 2.0400 | 1.8200 | 1.8800 | 1.8800 | 606,000 |
| 06 May 2022 | 2.2100 | 2.2100 | 2.0200 | 2.0800 | 2.0800 | 295,800 |
| 05 May 2022 | 2.3500 | 2.3500 | 2.1800 | 2.1800 | 2.1800 | 488,900 |
| 04 May 2022 | 2.3000 | 2.3800 | 2.1800 | 2.3400 | 2.3400 | 365,700 |
| 03 May 2022 | 2.3400 | 2.3700 | 2.2700 | 2.2900 | 2.2900 | 390,600 |
| 02 May 2022 | 2.2600 | 2.3500 | 2.2600 | 2.3500 | 2.3500 | 165,800 |
| 29 Apr 2022 | 2.3000 | 2.3800 | 2.2700 | 2.2900 | 2.2900 | 215,500 |
| 28 Apr 2022 | 2.3700 | 2.4000 | 2.2200 | 2.3500 | 2.3500 | 311,000 |
| 27 Apr 2022 | 2.2400 | 2.3800 | 2.2400 | 2.2800 | 2.2800 | 346,900 |
| 26 Apr 2022 | 2.3800 | 2.3800 | 2.2500 | 2.2700 | 2.2700 | 209,600 |
| 25 Apr 2022 | 2.2900 | 2.4300 | 2.2500 | 2.4200 | 2.4200 | 313,700 |
| 22 Apr 2022 | 2.2800 | 2.3600 | 2.2400 | 2.2800 | 2.2800 | 274,700 |
| 21 Apr 2022 | 2.4500 | 2.5000 | 2.2600 | 2.3100 | 2.3100 | 992,300 |
| 20 Apr 2022 | 2.5400 | 2.5400 | 2.4200 | 2.4700 | 2.4700 | 217,700 |
| 19 Apr 2022 | 2.4500 | 2.5600 | 2.4100 | 2.5000 | 2.5000 | 343,400 |
| 18 Apr 2022 | 2.4700 | 2.5200 | 2.4100 | 2.4500 | 2.4500 | 353,500 |
| 14 Apr 2022 | 2.5700 | 2.6000 | 2.4800 | 2.5100 | 2.5100 | 267,400 |
| 13 Apr 2022 | 2.5500 | 2.6200 | 2.5000 | 2.6000 | 2.6000 | 284,500 |
| 12 Apr 2022 | 2.5600 | 2.5900 | 2.4800 | 2.5000 | 2.5000 | 298,000 |
| 11 Apr 2022 | 2.4800 | 2.6900 | 2.3800 | 2.5400 | 2.5400 | 1,502,000 |
| 08 Apr 2022 | 2.6800 | 2.7300 | 2.5300 | 2.5400 | 2.5400 | 691,800 |
| 07 Apr 2022 | 2.8000 | 2.8000 | 2.6200 | 2.7100 | 2.7100 | 518,100 |
| 06 Apr 2022 | 2.7700 | 2.9000 | 2.6700 | 2.7500 | 2.7500 | 1,099,800 |
| 05 Apr 2022 | 2.9500 | 2.9600 | 2.7600 | 2.7900 | 2.7900 | 825,500 |
| 04 Apr 2022 | 2.7800 | 3.1400 | 2.7800 | 2.9800 | 2.9800 | 1,731,300 |
| 01 Apr 2022 | 2.8700 | 2.9400 | 2.8100 | 2.8300 | 2.8300 | 475,800 |
| 31 Mar 2022 | 2.9300 | 2.9900 | 2.7800 | 2.8800 | 2.8800 | 1,039,700 |
| 30 Mar 2022 | 3.0200 | 3.1100 | 2.9500 | 2.9800 | 2.9800 | 1,051,300 |
| 29 Mar 2022 | 3.1700 | 3.2500 | 2.8600 | 3.1200 | 3.1200 | 5,329,700 |
| 28 Mar 2022 | 2.6800 | 3.8500 | 2.6000 | 3.6700 | 3.6700 | 11,537,400 |
| 25 Mar 2022 | 2.7500 | 2.7500 | 2.6600 | 2.7000 | 2.7000 | 380,900 |
| 24 Mar 2022 | 2.8700 | 2.8700 | 2.5700 | 2.7500 | 2.7500 | 1,111,600 |
| 23 Mar 2022 | 2.9100 | 2.9900 | 2.7500 | 2.7700 | 2.7700 | 1,363,000 |
| 22 Mar 2022 | 3.0000 | 3.1000 | 2.8200 | 2.9500 | 2.9500 | 1,146,900 |
| 21 Mar 2022 | 3.0000 | 3.0900 | 2.9700 | 3.0100 | 3.0100 | 245,200 |
| 18 Mar 2022 | 2.9800 | 3.0800 | 2.9700 | 3.0100 | 3.0100 | 217,400 |
| 17 Mar 2022 | 2.9100 | 3.0100 | 2.8400 | 2.9800 | 2.9800 | 184,800 |
| 16 Mar 2022 | 2.6900 | 2.9200 | 2.6900 | 2.9000 | 2.9000 | 379,700 |
| 15 Mar 2022 | 2.7300 | 2.7700 | 2.6100 | 2.6800 | 2.6800 | 611,300 |
| 14 Mar 2022 | 2.9500 | 2.9600 | 2.6800 | 2.7100 | 2.7100 | 341,600 |
| 11 Mar 2022 | 3.1800 | 3.1900 | 2.9500 | 2.9500 | 2.9500 | 258,100 |
| 10 Mar 2022 | 3.0600 | 3.2100 | 3.0500 | 3.1700 | 3.1700 | 348,900 |
| 09 Mar 2022 | 3.0000 | 3.1600 | 2.9800 | 3.1200 | 3.1200 | 442,300 |
| 08 Mar 2022 | 2.8200 | 2.9700 | 2.7000 | 2.9400 | 2.9400 | 539,500 |
| 07 Mar 2022 | 2.9900 | 3.0500 | 2.8500 | 2.8500 | 2.8500 | 442,200 |
| 04 Mar 2022 | 3.0400 | 3.1400 | 2.9800 | 3.0500 | 3.0500 | 299,000 |
| 03 Mar 2022 | 3.0200 | 3.1700 | 2.9700 | 3.0900 | 3.0900 | 630,100 |
| 02 Mar 2022 | 3.0600 | 3.0600 | 2.9400 | 3.0100 | 3.0100 | 424,900 |
| 01 Mar 2022 | 3.0400 | 3.1700 | 2.9800 | 3.0300 | 3.0300 | 695,100 |
| 28 Feb 2022 | 3.0100 | 3.1100 | 2.9700 | 3.1000 | 3.1000 | 775,800 |
| 25 Feb 2022 | 3.1700 | 3.2200 | 2.9100 | 3.0700 | 3.0700 | 1,374,900 |
| 24 Feb 2022 | 3.1000 | 3.6200 | 3.0100 | 3.5400 | 3.5400 | 1,456,900 |
| 23 Feb 2022 | 3.7000 | 3.7400 | 3.3100 | 3.3500 | 3.3500 | 1,125,700 |
| 22 Feb 2022 | 3.4700 | 3.6900 | 3.4000 | 3.6600 | 3.6600 | 1,170,300 |
| 18 Feb 2022 | 3.6100 | 3.8700 | 3.3300 | 3.7600 | 3.7600 | 4,142,800 |
| 17 Feb 2022 | 3.9100 | 4.2700 | 3.6500 | 3.7600 | 3.7600 | 72,747,000 |
| 16 Feb 2022 | 3.3000 | 3.3400 | 3.1800 | 3.2700 | 3.2700 | 3,205,500 |
| 15 Feb 2022 | 3.2600 | 3.3400 | 3.1900 | 3.3000 | 3.3000 | 242,700 |
| 14 Feb 2022 | 3.1400 | 3.2900 | 3.1200 | 3.1500 | 3.1500 | 212,600 |
| 11 Feb 2022 | 3.3000 | 3.4400 | 3.1400 | 3.1800 | 3.1800 | 300,800 |
| 10 Feb 2022 | 3.3400 | 3.4900 | 3.2800 | 3.3200 | 3.3200 | 312,500 |
| 09 Feb 2022 | 3.2900 | 3.4000 | 3.2100 | 3.3800 | 3.3800 | 471,800 |
| 08 Feb 2022 | 3.2000 | 3.3000 | 3.1500 | 3.2700 | 3.2700 | 190,900 |
| *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.
