Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Marin Software Incorporated (MRIN)
Marin Software Incorporated (MRIN) Historical

MRIN Marin Software Incorporated

2.82

-0.33 (-10.48%)

After Hours

Last Updated: 18:36:47

Delayed by 15 minutes

MRIN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	3.15	0.74	30.71%	2.45	3.30	2.40	874,097
Apr 17 2024	2.41	-0.25	-9.40%	2.55	2.65	2.34	218,986
Apr 16 2024	2.66	-0.02	-0.75%	2.405	2.72	2.23	312,778
Apr 15 2024	2.68	-0.27	-9.05%	3.20	3.33	2.42	375,201
Apr 12 2024	2.9466	-0.66	-18.23%	3.1836	3.288	2.886	569,201
Apr 11 2024	3.6036	-0.29	-7.56%	3.3762	3.756	3.12	1,503,315
Apr 10 2024	3.8982	2.18	126.30%	2.8506	5.4474	2.832	38,031,292
Apr 09 2024	1.7226	0.05	2.79%	1.728	1.7964	1.62	2,158,125
Apr 08 2024	1.6758	-0.10	-5.55%	1.7412	1.77	1.665	32,948
Apr 05 2024	1.7742	-0.13	-6.72%	1.8905	1.8905	1.68	16,955
Apr 04 2024	1.902	0.22	13.21%	1.818	1.9791	1.74	49,665
Apr 03 2024	1.68	0.00	0.00%	1.68	1.7448	1.62	23,284
Apr 02 2024	1.68	-0.11	-6.04%	1.71	1.7682	1.656	16,941
Apr 01 2024	1.788	-0.04	-2.30%	1.80	1.8462	1.74	19,237
Mar 28 2024	1.83	0.15	8.93%	1.686	1.86	1.6806	27,715
Mar 27 2024	1.68	-0.09	-5.12%	1.77	1.8336	1.6206	36,474
Mar 26 2024	1.7706	-0.03	-1.63%	1.8534	1.8588	1.44	42,660
Mar 25 2024	1.80	-0.20	-10.18%	1.92	2.0292	1.80	54,442
Mar 22 2024	2.004	-0.08	-3.61%	2.0418	2.0418	1.917	17,752
Mar 21 2024	2.079	0.12	5.90%	1.98	2.16	1.9633	57,054
Mar 20 2024	1.9632	-0.05	-2.62%	1.98	2.10	1.9632	18,260
Mar 19 2024	2.016	0.03	1.45%	2.04	2.076	1.977	27,092
Mar 18 2024	1.9872	0.06	3.02%	2.04	2.16	1.974	17,706
Mar 15 2024	1.929	0.02	0.94%	1.9026	2.10	1.86	19,649
Mar 14 2024	1.911	0.05	2.74%	1.914	1.914	1.86	8,447
Mar 13 2024	1.86	0.03	1.77%	1.8366	1.9734	1.8186	20,081
Mar 12 2024	1.8276	-0.03	-1.39%	1.8534	1.8534	1.80	5,464
Mar 11 2024	1.8534	0.03	1.48%	1.926	1.926	1.80	10,520
Mar 08 2024	1.8264	0.00	-0.03%	1.827	1.953	1.80	9,480
Mar 07 2024	1.827	0.03	1.50%	1.80	1.86	1.80	16,002
Mar 06 2024	1.80	0.03	1.56%	1.80	1.8786	1.7718	10,731
Mar 05 2024	1.7724	-0.06	-3.27%	1.80	1.89	1.74	24,908
Mar 04 2024	1.8324	-0.20	-9.91%	1.92	2.0082	1.806	43,876
Mar 01 2024	2.034	0.07	3.42%	2.016	2.04	1.974	7,398
Feb 29 2024	1.9668	-0.04	-2.15%	1.98	1.98	1.9506	9,657
Feb 28 2024	2.01	-0.14	-6.69%	2.0934	2.10	2.01	12,040
Feb 27 2024	2.154	0.08	3.76%	2.1396	2.16	1.92	28,946
Feb 26 2024	2.076	-0.03	-1.31%	2.22	2.22	1.98	20,051
Feb 23 2024	2.1036	-0.24	-10.06%	2.34	2.34	2.10	30,496
Feb 22 2024	2.3388	0.00	0.21%	2.34	2.34	2.22	23,973
Feb 21 2024	2.334	0.05	2.21%	2.40	2.40	2.2062	10,899
Feb 20 2024	2.2836	0.05	2.17%	2.3436	2.3436	2.22	12,307
Feb 16 2024	2.235	0.01	0.40%	2.22	2.34	2.1648	16,228
Feb 15 2024	2.226	0.01	0.27%	2.28	2.31	2.1654	10,323
Feb 14 2024	2.22	-0.08	-3.65%	2.418	2.43	2.166	18,424
Feb 13 2024	2.304	-0.07	-2.76%	2.388	2.4294	2.25	14,756
Feb 12 2024	2.3694	-0.02	-0.95%	2.358	2.43	2.34	19,345
Feb 09 2024	2.3922	-0.01	-0.35%	2.34	2.43	2.34	19,056
Feb 08 2024	2.4006	-0.03	-1.21%	2.4048	2.4312	2.3406	10,226
Feb 07 2024	2.43	0.08	3.32%	2.43	2.4312	2.3406	7,049
Feb 06 2024	2.352	-0.02	-0.71%	2.34	2.394	2.3106	5,824
Feb 05 2024	2.3688	-0.06	-2.52%	2.4018	2.457	2.2674	26,833
Feb 02 2024	2.43	0.03	1.38%	2.40	2.52	2.295	49,410
Feb 01 2024	2.397	0.05	2.07%	2.3316	2.397	2.31	5,573
Jan 31 2024	2.3484	-0.02	-0.66%	2.2932	2.397	2.2932	7,313
Jan 30 2024	2.364	0.08	3.68%	2.181	2.46	2.166	22,196
Jan 29 2024	2.28	0.06	2.70%	2.28	2.28	2.175	4,445
Jan 26 2024	2.22	-0.03	-1.46%	2.253	2.253	2.1606	4,610
Jan 25 2024	2.253	-0.08	-3.47%	2.268	2.28	2.1738	6,147
Jan 24 2024	2.334	0.05	2.37%	2.28	2.46	2.28	18,559
Jan 23 2024	2.28	-0.05	-2.09%	2.232	2.34	2.214	8,467
Jan 22 2024	2.3286	-0.07	-2.98%	2.232	2.3688	2.2137	10,411

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions