Canada markets close in 1 hour 52 minutes

Marin Software Incorporated (MRIN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.7364+0.3264 (+13.54%)
As of 02:07PM EDT. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20242.45002.74442.40002.73642.7364252,968
Apr 17, 20242.55002.65002.34002.41002.4100218,500
Apr 16, 20242.48002.72002.23002.66002.6600336,700
Apr 15, 20243.20003.33002.42002.68002.6800379,600
Apr 15, 20241:6 Stock Split
Apr 12, 20243.18003.30002.88002.94002.9400572,467
Apr 11, 20243.36003.78003.12003.60003.60001,531,167
Apr 10, 20243.06005.46002.82003.90003.900038,438,350
Apr 09, 20241.74001.80001.62001.74001.74002,372,267
Apr 08, 20241.74001.80001.68001.68001.680033,050
Apr 05, 20241.92001.92001.68001.80001.800017,600
Apr 04, 20241.80001.98001.74001.92001.920049,783
Apr 03, 20241.68001.74001.62001.68001.680023,567
Apr 02, 20241.74001.74001.68001.68001.680017,050
Apr 01, 20241.80001.86001.74001.80001.800019,233
Mar 28, 20241.68001.86001.68001.86001.860027,817
Mar 27, 20241.80001.86001.62001.68001.680037,667
Mar 26, 20241.86001.86001.44001.80001.800042,667
Mar 25, 20241.92002.04001.80001.80001.800058,767
Mar 22, 20242.04002.04001.92001.98001.980017,750
Mar 21, 20241.98002.16001.98002.10002.100057,100
Mar 20, 20241.98002.10001.98001.98001.980018,283
Mar 19, 20242.04002.10001.98002.04002.040028,733
Mar 18, 20242.04002.16001.98001.98001.980017,900
Mar 15, 20241.92002.10001.86001.92001.920020,017
Mar 14, 20241.92001.92001.86001.92001.92008,433
Mar 13, 20241.86001.98001.80001.86001.860020,083
Mar 12, 20241.86001.86001.80001.80001.80005,450
Mar 11, 20241.92001.92001.80001.86001.860010,517
Mar 08, 20241.80001.98001.80001.80001.80009,633
Mar 07, 20241.80001.86001.80001.80001.800016,017
Mar 06, 20241.80001.86001.80001.80001.800010,733
Mar 05, 20241.80001.86001.74001.80001.800025,083
Mar 04, 20241.92001.98001.80001.86001.860043,900
Mar 01, 20242.04002.04001.98002.04002.04007,400
Feb 29, 20241.98001.98001.98001.98001.98009,983
Feb 28, 20242.10002.10002.04002.04002.040012,033
Feb 27, 20242.16002.16001.92002.16002.160029,000
Feb 26, 20242.22002.22001.98002.10002.100020,083
Feb 23, 20242.34002.34002.10002.10002.100030,500
Feb 22, 20242.34002.34002.22002.34002.340025,150
Feb 21, 20242.40002.40002.22002.34002.340011,100
Feb 20, 20242.34002.34002.22002.28002.280012,433
Feb 16, 20242.22002.34002.16002.22002.220016,233
Feb 15, 20242.28002.34002.16002.22002.220010,533
Feb 14, 20242.40002.46002.16002.22002.220018,517
Feb 13, 20242.34002.40002.28002.28002.280015,150
Feb 12, 20242.34002.46002.34002.34002.340019,333
Feb 09, 20242.34002.46002.34002.40002.400019,050
Feb 08, 20242.40002.46002.34002.40002.400010,283
Feb 07, 20242.46002.46002.34002.46002.46007,467
Feb 06, 20242.34002.40002.34002.34002.34005,817
Feb 05, 20242.40002.46002.28002.34002.340026,917
Feb 02, 20242.40002.52002.28002.46002.460049,417
Feb 01, 20242.34002.40002.34002.40002.40005,567
Jan 31, 20242.28002.40002.28002.34002.34007,283
Jan 30, 20242.16002.46002.16002.34002.340022,200
Jan 29, 20242.28002.28002.16002.28002.28004,450
Jan 26, 20242.28002.28002.16002.22002.22004,617
Jan 25, 20242.28002.28002.16002.28002.28006,150
Jan 24, 20242.28002.46002.28002.34002.340018,567
Jan 23, 20242.22002.34002.22002.28002.28008,467
Jan 22, 20242.22002.34002.22002.34002.340010,417
Jan 19, 20242.10002.40002.10002.40002.400011,250
Jan 18, 20242.28002.46002.16002.22002.220010,017
Jan 17, 20242.16002.28002.16002.28002.28006,217
Jan 16, 20242.34002.34002.10002.22002.220010,000
Jan 12, 20242.28002.40002.28002.28002.28003,483
Jan 11, 20242.34002.40002.28002.34002.34006,100
Jan 10, 20242.40002.40002.28002.40002.40009,717
Jan 09, 20242.28002.46002.28002.40002.400010,933
Jan 08, 20242.22002.46002.22002.40002.400019,350
Jan 05, 20242.28002.28002.22002.28002.28003,867
Jan 04, 20242.22002.28002.16002.28002.28004,967
Jan 03, 20242.28002.28002.10002.28002.28009,250
Jan 02, 20242.34002.40002.16002.28002.28008,433
Dec 29, 20232.40002.46002.16002.22002.220035,967
Dec 28, 20232.34002.52002.34002.46002.460014,317
Dec 27, 20232.40002.40002.34002.40002.400011,233
Dec 26, 20232.46002.52002.34002.40002.400032,167
Dec 22, 20232.46002.52002.34002.52002.520015,367
Dec 21, 20232.52002.52002.34002.46002.460017,683
Dec 20, 20232.28002.58002.22002.46002.460024,650
Dec 19, 20232.46002.58002.22002.28002.280035,067
Dec 18, 20232.58002.70002.40002.40002.400021,017
Dec 15, 20232.22002.70002.22002.52002.520042,750
Dec 14, 20232.28002.40002.16002.40002.400029,833
Dec 13, 20232.04002.16001.98002.16002.160027,683
Dec 12, 20231.92002.22001.92002.10002.100011,300
Dec 11, 20232.10002.16002.04002.10002.10009,817
Dec 08, 20232.16002.16002.04002.10002.10009,200
Dec 07, 20232.22002.22002.10002.22002.22005,983
Dec 06, 20232.22002.28001.98002.22002.220014,883
Dec 05, 20232.10002.28002.04002.22002.220037,917
Dec 04, 20231.98002.22001.92002.10002.100035,100
Dec 01, 20231.92002.10001.92002.04002.040043,917
Nov 30, 20231.86001.92001.80001.86001.8600145,417
Nov 29, 20231.80001.92001.80001.86001.86006,783
Nov 28, 20231.86001.92001.80001.80001.80006,517
Nov 27, 20231.86001.92001.80001.86001.860015,333
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...