Marin Software (MRIN)
1.47
-0.13 (-8.13%)
At close: Mar 04, 2025, 12:44 PM
MRIN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | -0.09 | -5.33% | 15,830 |
| Feb 28, 2025 | 1.70 | 1.78 | 1.66 | 1.69 | -0.01 | -0.59% | 13,200 |
| Feb 27, 2025 | 1.83 | 1.83 | 1.70 | 1.70 | -0.13 | -7.10% | 33,700 |
| Feb 26, 2025 | 1.97 | 1.99 | 1.83 | 1.83 | -0.14 | -7.11% | 18,525 |
| Feb 25, 2025 | 1.89 | 1.97 | 1.86 | 1.97 | 0.08 | 4.23% | 16,300 |
| Feb 24, 2025 | 1.90 | 2.01 | 1.87 | 1.89 | -0.02 | -1.05% | 21,200 |
| Feb 21, 2025 | 1.96 | 1.98 | 1.91 | 1.91 | -0.07 | -3.54% | 22,300 |
| Feb 20, 2025 | 1.98 | 2.04 | 1.96 | 1.98 | 0.00 | 0.00% | 9,400 |
| Feb 19, 2025 | 1.99 | 2.07 | 1.94 | 1.98 | -0.01 | -0.50% | 53,313 |
| Feb 18, 2025 | 1.98 | 2.05 | 1.98 | 1.99 | 0.00 | 0.00% | 5,631 |
| Feb 14, 2025 | 2.01 | 2.01 | 1.99 | 1.99 | -0.05 | -2.45% | 4,002 |
| Feb 13, 2025 | 2.04 | 2.06 | 1.94 | 2.04 | -0.02 | -0.97% | 40,600 |
| Feb 12, 2025 | 2.07 | 2.19 | 2.03 | 2.06 | -0.01 | -0.48% | 15,932 |
| Feb 11, 2025 | 2.11 | 2.11 | 2.02 | 2.07 | -0.05 | -2.36% | 21,202 |
| Feb 10, 2025 | 2.12 | 2.19 | 2.10 | 2.12 | 0.03 | 1.44% | 12,035 |
| Feb 7, 2025 | 2.11 | 2.21 | 2.07 | 2.09 | -0.04 | -1.88% | 9,698 |
| Feb 6, 2025 | 2.09 | 2.48 | 2.09 | 2.13 | 0.10 | 4.93% | 68,542 |
| Feb 5, 2025 | 2.03 | 2.10 | 2.03 | 2.03 | 0.02 | 1.00% | 2,400 |
| Feb 4, 2025 | 2.01 | 2.19 | 1.99 | 2.01 | -0.04 | -1.95% | 20,014 |
| Feb 3, 2025 | 1.98 | 2.21 | 1.96 | 2.05 | 0.04 | 1.99% | 84,012 |
| Jan 31, 2025 | 2.02 | 2.04 | 2.01 | 2.01 | -0.01 | -0.50% | 7,500 |
| Jan 30, 2025 | 2.06 | 2.07 | 1.98 | 2.02 | 0.00 | 0.00% | 9,900 |
| Jan 29, 2025 | 1.97 | 2.18 | 1.97 | 2.02 | 0.01 | 0.50% | 4,722 |
| Jan 28, 2025 | 1.99 | 2.06 | 1.97 | 2.01 | -0.01 | -0.50% | 21,103 |
| Jan 27, 2025 | 2.06 | 2.16 | 2.01 | 2.02 | -0.05 | -2.42% | 11,700 |
| Jan 24, 2025 | 2.07 | 2.10 | 2.06 | 2.07 | -0.04 | -1.90% | 17,700 |
| Jan 23, 2025 | 2.04 | 2.12 | 2.04 | 2.11 | 0.00 | 0.00% | 8,800 |
| Jan 22, 2025 | 2.08 | 2.14 | 2.05 | 2.11 | 0.04 | 1.93% | 16,163 |
| Jan 21, 2025 | 2.10 | 2.13 | 2.07 | 2.07 | -0.05 | -2.36% | 7,042 |
| Jan 17, 2025 | 2.10 | 2.12 | 2.08 | 2.12 | 0.02 | 0.95% | 4,600 |
| Jan 16, 2025 | 2.11 | 2.16 | 2.08 | 2.10 | -0.03 | -1.41% | 5,000 |
| Jan 15, 2025 | 2.14 | 2.15 | 2.06 | 2.13 | 0.05 | 2.40% | 9,077 |
| Jan 14, 2025 | 2.05 | 2.18 | 2.02 | 2.08 | 0.03 | 1.46% | 14,623 |
| Jan 13, 2025 | 2.09 | 2.12 | 2.03 | 2.05 | -0.09 | -4.21% | 5,619 |
| Jan 10, 2025 | 2.16 | 2.21 | 2.10 | 2.14 | -0.07 | -3.17% | 8,921 |
| Jan 8, 2025 | 2.29 | 2.34 | 2.17 | 2.21 | -0.10 | -4.33% | 36,537 |
| Jan 7, 2025 | 2.34 | 2.34 | 2.26 | 2.31 | -0.03 | -1.28% | 10,814 |
| Jan 6, 2025 | 2.28 | 2.40 | 2.28 | 2.34 | 0.00 | 0.00% | 17,125 |
| Jan 3, 2025 | 2.24 | 2.35 | 2.18 | 2.34 | 0.13 | 5.88% | 99,832 |
| Jan 2, 2025 | 2.22 | 2.27 | 2.18 | 2.21 | 0.00 | 0.00% | 24,838 |
| Dec 31, 2024 | 2.03 | 2.30 | 2.03 | 2.21 | 0.24 | 12.18% | 176,420 |
| Dec 30, 2024 | 1.97 | 1.99 | 1.94 | 1.97 | -0.01 | -0.51% | 37,146 |
| Dec 27, 2024 | 2.02 | 2.03 | 1.97 | 1.98 | -0.04 | -1.98% | 19,608 |
| Dec 26, 2024 | 1.97 | 2.05 | 1.97 | 2.02 | 0.00 | 0.00% | 18,400 |
| Dec 24, 2024 | 1.97 | 2.03 | 1.97 | 2.02 | 0.00 | 0.00% | 14,608 |
| Dec 23, 2024 | 1.98 | 2.03 | 1.98 | 2.02 | 0.02 | 1.00% | 25,300 |
| Dec 20, 2024 | 1.91 | 2.03 | 1.91 | 2.00 | 0.06 | 3.09% | 34,480 |
| Dec 19, 2024 | 1.89 | 2.00 | 1.88 | 1.94 | 0.04 | 2.11% | 31,900 |
| Dec 18, 2024 | 2.01 | 2.02 | 1.90 | 1.90 | -0.08 | -4.04% | 61,400 |
| Dec 17, 2024 | 1.92 | 1.98 | 1.90 | 1.98 | 0.00 | 0.00% | 42,335 |