Marin Software Inc (MRIN) Historical Stock Data

2.78 ↓0.05 (-1.77%)

As of May 1, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, MRIN is up 0.45% a day on average. There have been 14 days where Marin Software Inc closed green and 16 days where MRIN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-01	2.76	2.78	↑$0.02 (0.72%)	2.64	2.90	547.51K
2024-04-30	3.20	2.83	↓$0.37 (-11.56%)	2.70	3.39	9.29M
2024-04-29	2.56	2.61	↑$0.05 (1.95%)	2.47	2.68	1.87M
2024-04-26	2.34	2.52	↑$0.18 (7.69%)	2.34	2.55	52.03K
2024-04-25	2.34	2.36	↑$0.02 (0.85%)	2.27	2.45	49.07K
2024-04-24	2.39	2.36	↓$0.03 (-1.26%)	2.31	2.41	65.93K
2024-04-23	2.20	2.37	↑$0.17 (7.73%)	2.05	2.42	232.76K
2024-04-22	2.78	2.30	↓$0.48 (-17.27%)	2.27	2.85	207.26K
2024-04-19	2.94	2.94	↑$0.00 (0.00%)	2.81	3.20	276.45K
2024-04-18	2.45	3.15	↑$0.70 (28.57%)	2.40	3.30	876.15K
2024-04-17	2.55	2.41	↓$0.14 (-5.49%)	2.34	2.65	234.42K
2024-04-16	2.48	2.66	↑$0.18 (7.26%)	2.23	2.72	336.15K
2024-04-15	3.20	2.68	↓$0.52 (-16.25%)	2.42	3.33	375.97K
2024-04-12	0.53	0.49	↓$0.04 (-7.44%)	0.48	0.55	3.43M
2024-04-11	0.56	0.60	↑$0.04 (6.74%)	0.52	0.63	9.17M
2024-04-10	0.51	0.65	↑$0.14 (27.39%)	0.47	0.91	230.48M
2024-04-09	0.29	0.29	↓$0.00 (-0.31%)	0.27	0.30	13.81M
2024-04-08	0.29	0.28	↓$0.01 (-3.76%)	0.28	0.30	197.70K
2024-04-05	0.32	0.30	↓$0.02 (-6.42%)	0.28	0.32	105.60K
2024-04-04	0.30	0.32	↑$0.01 (4.62%)	0.29	0.33	298.74K
2024-04-03	0.28	0.28	↑$0.00 (0.00%)	0.27	0.29	141.44K
2024-04-02	0.29	0.28	↓$0.01 (-4.73%)	0.28	0.29	102.32K
2024-04-01	0.30	0.30	↓$0.00 (-0.67%)	0.29	0.31	115.45K
2024-03-28	0.28	0.31	↑$0.02 (8.54%)	0.28	0.31	166.86K
2024-03-27	0.30	0.28	↓$0.02 (-5.08%)	0.27	0.31	226K
2024-03-26	0.31	0.30	↓$0.01 (-4.47%)	0.24	0.31	256.02K
2024-03-25	0.32	0.30	↓$0.02 (-6.25%)	0.30	0.34	352.55K
2024-03-22	0.34	0.33	↓$0.01 (-1.85%)	0.32	0.34	106.51K
2024-03-21	0.33	0.35	↑$0.02 (5.00%)	0.33	0.36	342.62K
2024-03-20	0.33	0.33	↓$0.00 (-0.85%)	0.33	0.35	109.66K