UK markets close in 1 hour 49 minutes

Marin Software Incorporated (MRIN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.8811-0.2689 (-8.54%)
As of 09:40AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.94002.97002.81002.88112.881144,644
18 Apr 20242.45003.30002.40003.15003.1500873,700
17 Apr 20242.55002.65002.34002.41002.4100235,200
16 Apr 20242.48002.72002.23002.66002.6600336,700
15 Apr 20243.20003.33002.42002.68002.6800379,600
15 Apr 20241:6 Stock split
12 Apr 20243.18003.30002.88002.94002.9400572,467
11 Apr 20243.36003.78003.12003.60003.60001,531,167
10 Apr 20243.06005.46002.82003.90003.900038,438,350
09 Apr 20241.74001.80001.62001.74001.74002,372,267
08 Apr 20241.74001.80001.68001.68001.680033,050
05 Apr 20241.92001.92001.68001.80001.800017,600
04 Apr 20241.80001.98001.74001.92001.920049,783
03 Apr 20241.68001.74001.62001.68001.680023,567
02 Apr 20241.74001.74001.68001.68001.680017,050
01 Apr 20241.80001.86001.74001.80001.800019,233
28 Mar 20241.68001.86001.68001.86001.860027,817
27 Mar 20241.80001.86001.62001.68001.680037,667
26 Mar 20241.86001.86001.44001.80001.800042,667
25 Mar 20241.92002.04001.80001.80001.800058,767
22 Mar 20242.04002.04001.92001.98001.980017,750
21 Mar 20241.98002.16001.98002.10002.100057,100
20 Mar 20241.98002.10001.98001.98001.980018,283
19 Mar 20242.04002.10001.98002.04002.040028,733
18 Mar 20242.04002.16001.98001.98001.980017,900
15 Mar 20241.92002.10001.86001.92001.920020,017
14 Mar 20241.92001.92001.86001.92001.92008,433
13 Mar 20241.86001.98001.80001.86001.860020,083
12 Mar 20241.86001.86001.80001.80001.80005,450
11 Mar 20241.92001.92001.80001.86001.860010,517
08 Mar 20241.80001.98001.80001.80001.80009,633
07 Mar 20241.80001.86001.80001.80001.800016,017
06 Mar 20241.80001.86001.80001.80001.800010,733
05 Mar 20241.80001.86001.74001.80001.800025,083
04 Mar 20241.92001.98001.80001.86001.860043,900
01 Mar 20242.04002.04001.98002.04002.04007,400
29 Feb 20241.98001.98001.98001.98001.98009,983
28 Feb 20242.10002.10002.04002.04002.040012,033
27 Feb 20242.16002.16001.92002.16002.160029,000
26 Feb 20242.22002.22001.98002.10002.100020,083
23 Feb 20242.34002.34002.10002.10002.100030,500
22 Feb 20242.34002.34002.22002.34002.340025,150
21 Feb 20242.40002.40002.22002.34002.340011,100
20 Feb 20242.34002.34002.22002.28002.280012,433
16 Feb 20242.22002.34002.16002.22002.220016,233
15 Feb 20242.28002.34002.16002.22002.220010,533
14 Feb 20242.40002.46002.16002.22002.220018,517
13 Feb 20242.34002.40002.28002.28002.280015,150
12 Feb 20242.34002.46002.34002.34002.340019,333
09 Feb 20242.34002.46002.34002.40002.400019,050
08 Feb 20242.40002.46002.34002.40002.400010,283
07 Feb 20242.46002.46002.34002.46002.46007,467
06 Feb 20242.34002.40002.34002.34002.34005,817
05 Feb 20242.40002.46002.28002.34002.340026,917
02 Feb 20242.40002.52002.28002.46002.460049,417
01 Feb 20242.34002.40002.34002.40002.40005,567
31 Jan 20242.28002.40002.28002.34002.34007,283
30 Jan 20242.16002.46002.16002.34002.340022,200
29 Jan 20242.28002.28002.16002.28002.28004,450
26 Jan 20242.28002.28002.16002.22002.22004,617
25 Jan 20242.28002.28002.16002.28002.28006,150
24 Jan 20242.28002.46002.28002.34002.340018,567
23 Jan 20242.22002.34002.22002.28002.28008,467
22 Jan 20242.22002.34002.22002.34002.340010,417
19 Jan 20242.10002.40002.10002.40002.400011,250
18 Jan 20242.28002.46002.16002.22002.220010,017
17 Jan 20242.16002.28002.16002.28002.28006,217
16 Jan 20242.34002.34002.10002.22002.220010,000
12 Jan 20242.28002.40002.28002.28002.28003,483
11 Jan 20242.34002.40002.28002.34002.34006,100
10 Jan 20242.40002.40002.28002.40002.40009,717
09 Jan 20242.28002.46002.28002.40002.400010,933
08 Jan 20242.22002.46002.22002.40002.400019,350
05 Jan 20242.28002.28002.22002.28002.28003,867
04 Jan 20242.22002.28002.16002.28002.28004,967
03 Jan 20242.28002.28002.10002.28002.28009,250
02 Jan 20242.34002.40002.16002.28002.28008,433
29 Dec 20232.40002.46002.16002.22002.220035,967
28 Dec 20232.34002.52002.34002.46002.460014,317
27 Dec 20232.40002.40002.34002.40002.400011,233
26 Dec 20232.46002.52002.34002.40002.400032,167
22 Dec 20232.46002.52002.34002.52002.520015,367
21 Dec 20232.52002.52002.34002.46002.460017,683
20 Dec 20232.28002.58002.22002.46002.460024,650
19 Dec 20232.46002.58002.22002.28002.280035,067
18 Dec 20232.58002.70002.40002.40002.400021,017
15 Dec 20232.22002.70002.22002.52002.520042,750
14 Dec 20232.28002.40002.16002.40002.400029,833
13 Dec 20232.04002.16001.98002.16002.160027,683
12 Dec 20231.92002.22001.92002.10002.100011,300
11 Dec 20232.10002.16002.04002.10002.10009,817
08 Dec 20232.16002.16002.04002.10002.10009,200
07 Dec 20232.22002.22002.10002.22002.22005,983
06 Dec 20232.22002.28001.98002.22002.220014,883
05 Dec 20232.10002.28002.04002.22002.220037,917
04 Dec 20231.98002.22001.92002.10002.100035,100
01 Dec 20231.92002.10001.92002.04002.040043,917
30 Nov 20231.86001.92001.80001.86001.8600145,417
29 Nov 20231.80001.92001.80001.86001.86006,783
28 Nov 20231.86001.92001.80001.80001.80006,517
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...