NasdaqCM - Delayed Quote USD

Marin Software Incorporated (MRIN)

2.9400 -0.2100 (-6.67%)
At close: April 19 at 4:00 PM EDT
2.8600 -0.08 (-2.72%)
After hours: April 19 at 7:33 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 2.9400 3.2000 2.8100 2.9400 2.9400 273,900
Apr 18, 2024 2.4500 3.3000 2.4000 3.1500 3.1500 877,000
Apr 17, 2024 2.5500 2.6500 2.3400 2.4100 2.4100 235,200
Apr 16, 2024 2.4800 2.7200 2.2300 2.6600 2.6600 336,700
Apr 15, 2024 1:6 Stock Splits
Apr 15, 2024 3.2000 3.3300 2.4200 2.6800 2.6800 379,600
Apr 12, 2024 3.1800 3.3000 2.8800 2.9400 2.9400 572,467
Apr 11, 2024 3.3600 3.7800 3.1200 3.6000 3.6000 1,531,167
Apr 10, 2024 3.0600 5.4600 2.8200 3.9000 3.9000 38,438,350
Apr 9, 2024 1.7400 1.8000 1.6200 1.7400 1.7400 2,372,267
Apr 8, 2024 1.7400 1.8000 1.6800 1.6800 1.6800 33,050
Apr 5, 2024 1.9200 1.9200 1.6800 1.8000 1.8000 17,600
Apr 4, 2024 1.8000 1.9800 1.7400 1.9200 1.9200 49,783
Apr 3, 2024 1.6800 1.7400 1.6200 1.6800 1.6800 23,567
Apr 2, 2024 1.7400 1.7400 1.6800 1.6800 1.6800 17,050
Apr 1, 2024 1.8000 1.8600 1.7400 1.8000 1.8000 19,233
Mar 28, 2024 1.6800 1.8600 1.6800 1.8600 1.8600 27,817
Mar 27, 2024 1.8000 1.8600 1.6200 1.6800 1.6800 37,667
Mar 26, 2024 1.8600 1.8600 1.4400 1.8000 1.8000 42,667
Mar 25, 2024 1.9200 2.0400 1.8000 1.8000 1.8000 58,767
Mar 22, 2024 2.0400 2.0400 1.9200 1.9800 1.9800 17,750
Mar 21, 2024 1.9800 2.1600 1.9800 2.1000 2.1000 57,100
Mar 20, 2024 1.9800 2.1000 1.9800 1.9800 1.9800 18,283
Mar 19, 2024 2.0400 2.1000 1.9800 2.0400 2.0400 28,733
Mar 18, 2024 2.0400 2.1600 1.9800 1.9800 1.9800 17,900
Mar 15, 2024 1.9200 2.1000 1.8600 1.9200 1.9200 20,017
Mar 14, 2024 1.9200 1.9200 1.8600 1.9200 1.9200 8,433
Mar 13, 2024 1.8600 1.9800 1.8000 1.8600 1.8600 20,083
Mar 12, 2024 1.8600 1.8600 1.8000 1.8000 1.8000 5,450
Mar 11, 2024 1.9200 1.9200 1.8000 1.8600 1.8600 10,517
Mar 8, 2024 1.8000 1.9800 1.8000 1.8000 1.8000 9,633
Mar 7, 2024 1.8000 1.8600 1.8000 1.8000 1.8000 16,017
Mar 6, 2024 1.8000 1.8600 1.8000 1.8000 1.8000 10,733
Mar 5, 2024 1.8000 1.8600 1.7400 1.8000 1.8000 25,083
Mar 4, 2024 1.9200 1.9800 1.8000 1.8600 1.8600 43,900
Mar 1, 2024 2.0400 2.0400 1.9800 2.0400 2.0400 7,400
Feb 29, 2024 1.9800 1.9800 1.9800 1.9800 1.9800 9,983
Feb 28, 2024 2.1000 2.1000 2.0400 2.0400 2.0400 12,033
Feb 27, 2024 2.1600 2.1600 1.9200 2.1600 2.1600 29,000
Feb 26, 2024 2.2200 2.2200 1.9800 2.1000 2.1000 20,083
Feb 23, 2024 2.3400 2.3400 2.1000 2.1000 2.1000 30,500
Feb 22, 2024 2.3400 2.3400 2.2200 2.3400 2.3400 25,150
Feb 21, 2024 2.4000 2.4000 2.2200 2.3400 2.3400 11,100
Feb 20, 2024 2.3400 2.3400 2.2200 2.2800 2.2800 12,433
Feb 16, 2024 2.2200 2.3400 2.1600 2.2200 2.2200 16,233
Feb 15, 2024 2.2800 2.3400 2.1600 2.2200 2.2200 10,533
Feb 14, 2024 2.4000 2.4600 2.1600 2.2200 2.2200 18,517
Feb 13, 2024 2.3400 2.4000 2.2800 2.2800 2.2800 15,150
Feb 12, 2024 2.3400 2.4600 2.3400 2.3400 2.3400 19,333
Feb 9, 2024 2.3400 2.4600 2.3400 2.4000 2.4000 19,050
Feb 8, 2024 2.4000 2.4600 2.3400 2.4000 2.4000 10,283
Feb 7, 2024 2.4600 2.4600 2.3400 2.4600 2.4600 7,467
Feb 6, 2024 2.3400 2.4000 2.3400 2.3400 2.3400 5,817
Feb 5, 2024 2.4000 2.4600 2.2800 2.3400 2.3400 26,917
Feb 2, 2024 2.4000 2.5200 2.2800 2.4600 2.4600 49,417
Feb 1, 2024 2.3400 2.4000 2.3400 2.4000 2.4000 5,567
Jan 31, 2024 2.2800 2.4000 2.2800 2.3400 2.3400 7,283
Jan 30, 2024 2.1600 2.4600 2.1600 2.3400 2.3400 22,200
Jan 29, 2024 2.2800 2.2800 2.1600 2.2800 2.2800 4,450
Jan 26, 2024 2.2800 2.2800 2.1600 2.2200 2.2200 4,617
Jan 25, 2024 2.2800 2.2800 2.1600 2.2800 2.2800 6,150
Jan 24, 2024 2.2800 2.4600 2.2800 2.3400 2.3400 18,567
Jan 23, 2024 2.2200 2.3400 2.2200 2.2800 2.2800 8,467
Jan 22, 2024 2.2200 2.3400 2.2200 2.3400 2.3400 10,417
Jan 19, 2024 2.1000 2.4000 2.1000 2.4000 2.4000 11,250
Jan 18, 2024 2.2800 2.4600 2.1600 2.2200 2.2200 10,017
Jan 17, 2024 2.1600 2.2800 2.1600 2.2800 2.2800 6,217
Jan 16, 2024 2.3400 2.3400 2.1000 2.2200 2.2200 10,000
Jan 12, 2024 2.2800 2.4000 2.2800 2.2800 2.2800 3,483
Jan 11, 2024 2.3400 2.4000 2.2800 2.3400 2.3400 6,100
Jan 10, 2024 2.4000 2.4000 2.2800 2.4000 2.4000 9,717
Jan 9, 2024 2.2800 2.4600 2.2800 2.4000 2.4000 10,933
Jan 8, 2024 2.2200 2.4600 2.2200 2.4000 2.4000 19,350
Jan 5, 2024 2.2800 2.2800 2.2200 2.2800 2.2800 3,867
Jan 4, 2024 2.2200 2.2800 2.1600 2.2800 2.2800 4,967
Jan 3, 2024 2.2800 2.2800 2.1000 2.2800 2.2800 9,250
Jan 2, 2024 2.3400 2.4000 2.1600 2.2800 2.2800 8,433
Dec 29, 2023 2.4000 2.4600 2.1600 2.2200 2.2200 35,967
Dec 28, 2023 2.3400 2.5200 2.3400 2.4600 2.4600 14,317
Dec 27, 2023 2.4000 2.4000 2.3400 2.4000 2.4000 11,233
Dec 26, 2023 2.4600 2.5200 2.3400 2.4000 2.4000 32,167
Dec 22, 2023 2.4600 2.5200 2.3400 2.5200 2.5200 15,367
Dec 21, 2023 2.5200 2.5200 2.3400 2.4600 2.4600 17,683
Dec 20, 2023 2.2800 2.5800 2.2200 2.4600 2.4600 24,650
Dec 19, 2023 2.4600 2.5800 2.2200 2.2800 2.2800 35,067
Dec 18, 2023 2.5800 2.7000 2.4000 2.4000 2.4000 21,017
Dec 15, 2023 2.2200 2.7000 2.2200 2.5200 2.5200 42,750
Dec 14, 2023 2.2800 2.4000 2.1600 2.4000 2.4000 29,833
Dec 13, 2023 2.0400 2.1600 1.9800 2.1600 2.1600 27,683
Dec 12, 2023 1.9200 2.2200 1.9200 2.1000 2.1000 11,300
Dec 11, 2023 2.1000 2.1600 2.0400 2.1000 2.1000 9,817
Dec 8, 2023 2.1600 2.1600 2.0400 2.1000 2.1000 9,200
Dec 7, 2023 2.2200 2.2200 2.1000 2.2200 2.2200 5,983
Dec 6, 2023 2.2200 2.2800 1.9800 2.2200 2.2200 14,883
Dec 5, 2023 2.1000 2.2800 2.0400 2.2200 2.2200 37,917
Dec 4, 2023 1.9800 2.2200 1.9200 2.1000 2.1000 35,100
Dec 1, 2023 1.9200 2.1000 1.9200 2.0400 2.0400 43,917
Nov 30, 2023 1.8600 1.9200 1.8000 1.8600 1.8600 145,417
Nov 29, 2023 1.8000 1.9200 1.8000 1.8600 1.8600 6,783
Nov 28, 2023 1.8600 1.9200 1.8000 1.8000 1.8000 6,517
Nov 27, 2023 1.8600 1.9200 1.8000 1.8600 1.8600 15,333
Nov 24, 2023 1.8600 1.8600 1.8600 1.8600 1.8600 7,650
Nov 22, 2023 1.8000 1.9200 1.8000 1.8600 1.8600 7,800
Nov 21, 2023 1.8600 1.9200 1.8600 1.8600 1.8600 9,067
Nov 20, 2023 1.9200 1.9200 1.8000 1.8600 1.8600 12,850
Nov 17, 2023 1.7400 1.9200 1.7400 1.9200 1.9200 27,733
Nov 16, 2023 1.8600 1.9200 1.6200 1.6800 1.6800 21,067
Nov 15, 2023 1.6800 1.9200 1.6200 1.8000 1.8000 38,683
Nov 14, 2023 1.6200 1.7400 1.6200 1.6800 1.6800 32,383
Nov 13, 2023 1.7400 1.7400 1.6200 1.6800 1.6800 28,650
Nov 10, 2023 1.6800 1.7400 1.6200 1.6800 1.6800 37,567
Nov 9, 2023 1.6800 1.8000 1.6800 1.6800 1.6800 21,967
Nov 8, 2023 1.8600 1.8600 1.6800 1.7400 1.7400 15,017
Nov 7, 2023 1.8600 1.8600 1.7400 1.7400 1.7400 21,150
Nov 6, 2023 1.9200 1.9800 1.7400 1.7400 1.7400 56,017
Nov 3, 2023 1.8600 2.0400 1.8600 1.9800 1.9800 19,100
Nov 2, 2023 1.8600 2.0400 1.8600 1.9800 1.9800 25,033
Nov 1, 2023 1.9200 2.1000 1.8600 1.9200 1.9200 18,733
Oct 31, 2023 2.0400 2.1000 2.0400 2.0400 2.0400 8,817
Oct 30, 2023 2.2200 2.2200 2.0400 2.0400 2.0400 8,500
Oct 27, 2023 2.2200 2.2800 2.2200 2.2200 2.2200 7,667
Oct 26, 2023 2.2200 2.2200 1.9800 2.1000 2.1000 20,867
Oct 25, 2023 2.3400 2.4000 2.2200 2.2200 2.2200 9,050
Oct 24, 2023 2.3400 2.4000 2.2200 2.3400 2.3400 33,983
Oct 23, 2023 2.4600 2.5200 2.2200 2.2200 2.2200 17,617
Oct 20, 2023 2.5200 2.5200 2.4000 2.4600 2.4600 3,917
Oct 19, 2023 2.5800 2.6400 2.4000 2.4600 2.4600 9,667
Oct 18, 2023 2.7000 2.7000 2.5200 2.5200 2.5200 10,850
Oct 17, 2023 2.6400 2.8800 2.5800 2.7000 2.7000 9,183
Oct 16, 2023 2.5800 2.7600 2.5800 2.7000 2.7000 11,867
Oct 13, 2023 2.8200 2.8800 2.5200 2.5800 2.5800 26,983
Oct 12, 2023 2.5800 2.9400 2.5800 2.8200 2.8200 42,583
Oct 11, 2023 2.5800 2.7000 2.5800 2.6400 2.6400 24,667
Oct 10, 2023 2.5200 2.5800 2.5200 2.5200 2.5200 8,067
Oct 9, 2023 2.4600 2.5800 2.4600 2.4600 2.4600 13,850
Oct 6, 2023 2.4600 2.5800 2.4600 2.5200 2.5200 13,833
Oct 5, 2023 2.5200 2.6400 2.4600 2.4600 2.4600 8,083
Oct 4, 2023 2.5200 2.5800 2.4600 2.5200 2.5200 7,183
Oct 3, 2023 2.5800 2.6400 2.4600 2.5200 2.5200 9,933
Oct 2, 2023 2.5800 2.6400 2.4600 2.5800 2.5800 15,100
Sep 29, 2023 2.5800 2.5800 2.5200 2.5800 2.5800 14,883
Sep 28, 2023 2.5200 2.5800 2.4600 2.5200 2.5200 11,483
Sep 27, 2023 2.5200 2.6400 2.5200 2.5200 2.5200 18,300
Sep 26, 2023 2.6400 2.6400 2.5200 2.5200 2.5200 9,250
Sep 25, 2023 2.6400 2.6400 2.5800 2.5800 2.5800 13,050
Sep 22, 2023 2.7000 2.7000 2.5800 2.6400 2.6400 24,217
Sep 21, 2023 2.7600 2.8800 2.5800 2.7000 2.7000 26,900
Sep 20, 2023 2.7600 2.8800 2.7600 2.8200 2.8200 8,317
Sep 19, 2023 2.7600 2.8800 2.7600 2.8800 2.8800 24,100
Sep 18, 2023 2.8800 2.9400 2.7600 2.9400 2.9400 54,217
Sep 15, 2023 2.8800 3.0600 2.8200 3.0600 3.0600 22,833
Sep 14, 2023 2.9400 3.0000 2.8200 3.0000 3.0000 39,200
Sep 13, 2023 2.8800 3.0600 2.8200 3.0600 3.0600 50,717
Sep 12, 2023 3.3000 3.3000 2.7600 2.8800 2.8800 155,133
Sep 11, 2023 3.6000 3.6000 3.3000 3.3000 3.3000 66,133
Sep 8, 2023 3.4200 3.6600 3.1800 3.6000 3.6000 217,000
Sep 7, 2023 3.6000 3.7800 3.3000 3.6000 3.6000 483,750
Sep 6, 2023 3.3000 4.9200 3.0600 3.7200 3.7200 11,972,283
Sep 5, 2023 2.7600 2.7600 2.5800 2.5800 2.5800 542,017
Sep 1, 2023 2.7600 2.8800 2.7000 2.7000 2.7000 12,600
Aug 31, 2023 2.8200 2.9400 2.7600 2.7600 2.7600 11,650
Aug 30, 2023 2.8200 3.0000 2.8200 2.8200 2.8200 10,667
Aug 29, 2023 2.7600 2.8800 2.7600 2.8800 2.8800 8,717
Aug 28, 2023 2.5800 2.7600 2.5200 2.7600 2.7600 23,900
Aug 25, 2023 2.5800 2.9400 2.5800 2.5800 2.5800 15,800
Aug 24, 2023 2.7600 2.7600 2.5800 2.6400 2.6400 27,417
Aug 23, 2023 2.8200 2.8800 2.5200 2.7600 2.7600 27,017
Aug 22, 2023 2.9400 3.1800 2.4600 2.7600 2.7600 337,717
Aug 21, 2023 3.1800 3.2400 2.8800 2.8800 2.8800 28,683
Aug 18, 2023 3.4800 3.4800 3.1200 3.1800 3.1800 17,033
Aug 17, 2023 3.6000 3.6600 3.4800 3.4800 3.4800 14,483
Aug 16, 2023 3.6000 3.7800 3.5400 3.6000 3.6000 10,817
Aug 15, 2023 3.6000 3.9000 3.6000 3.7200 3.7200 6,517
Aug 14, 2023 3.7200 3.7800 3.6000 3.7200 3.7200 12,917
Aug 11, 2023 3.7800 3.9000 3.7800 3.8400 3.8400 3,900
Aug 10, 2023 4.0800 4.1400 3.7800 3.7800 3.7800 24,817
Aug 9, 2023 3.9600 4.2000 3.8400 4.0800 4.0800 13,733
Aug 8, 2023 3.7200 3.9600 3.7200 3.8400 3.8400 4,767
Aug 7, 2023 3.9000 3.9600 3.7800 3.7800 3.7800 10,183
Aug 4, 2023 4.2000 4.2600 3.9000 3.9000 3.9000 12,267
Aug 3, 2023 4.2600 4.4400 4.0800 4.3200 4.3200 31,917
Aug 2, 2023 4.1400 4.4400 4.0800 4.3200 4.3200 16,450
Aug 1, 2023 4.0800 4.2600 4.0800 4.2600 4.2600 10,217
Jul 31, 2023 4.0200 4.2600 3.9600 4.0800 4.0800 32,917
Jul 28, 2023 3.9600 3.9600 3.7800 3.9000 3.9000 15,617
Jul 27, 2023 4.1400 4.1400 3.9000 3.9600 3.9600 5,000
Jul 26, 2023 4.0200 4.1400 3.9600 4.0200 4.0200 10,250
Jul 25, 2023 3.8400 4.3200 3.7800 4.1400 4.1400 39,350
Jul 24, 2023 4.1400 4.1400 3.8400 3.9000 3.9000 33,600
Jul 21, 2023 4.3800 4.3800 4.0200 4.1400 4.1400 125,133
Jul 20, 2023 4.0800 4.0800 3.9000 3.9600 3.9600 173,600
Jul 19, 2023 4.0200 4.0800 4.0200 4.0200 4.0200 4,367
Jul 18, 2023 4.0800 4.0800 3.9600 4.0200 4.0200 8,283
Jul 17, 2023 3.9600 4.0800 3.9000 4.0800 4.0800 11,650
Jul 14, 2023 4.3200 4.3200 3.9600 4.0200 4.0200 10,467
Jul 13, 2023 3.9600 4.2600 3.9600 4.2600 4.2600 8,850
Jul 12, 2023 4.2000 4.2000 4.0800 4.1400 4.1400 3,950
Jul 11, 2023 3.9600 4.3200 3.9600 4.0800 4.0800 14,800
Jul 10, 2023 3.9000 4.1400 3.8400 4.0800 4.0800 13,667
Jul 7, 2023 4.2000 4.2000 3.9000 3.9600 3.9600 8,367
Jul 6, 2023 3.8400 4.0800 3.7800 4.0800 4.0800 7,700
Jul 5, 2023 3.8400 3.9000 3.6600 3.8400 3.8400 7,833
Jul 3, 2023 3.6000 3.9600 3.5400 3.8400 3.8400 14,183
Jun 30, 2023 3.6000 3.6600 3.4800 3.5400 3.5400 12,583
Jun 29, 2023 3.7800 3.7800 3.6000 3.6600 3.6600 9,117
Jun 28, 2023 3.6600 3.7800 3.6000 3.6600 3.6600 5,117
Jun 27, 2023 3.8400 3.9000 3.6600 3.7200 3.7200 10,400
Jun 26, 2023 3.9000 4.0800 3.7200 3.9000 3.9000 8,950
Jun 23, 2023 3.9600 4.0800 3.8400 3.8400 3.8400 17,350
Jun 22, 2023 4.0800 4.1400 3.9000 4.0800 4.0800 6,600
Jun 21, 2023 4.0200 4.1400 3.9600 4.1400 4.1400 10,133
Jun 20, 2023 4.2000 4.2000 3.9600 4.0800 4.0800 16,000
Jun 16, 2023 4.4400 4.5000 4.2000 4.2000 4.2000 6,933
Jun 15, 2023 4.4400 4.4400 4.2000 4.3800 4.3800 12,383
Jun 14, 2023 4.3800 4.5000 4.2000 4.3200 4.3200 18,467
Jun 13, 2023 4.2000 4.3800 4.2000 4.3200 4.3200 9,350
Jun 12, 2023 4.1400 4.3200 4.1400 4.3200 4.3200 5,783
Jun 9, 2023 4.2000 4.3800 4.1400 4.2000 4.2000 20,200
Jun 8, 2023 4.3200 4.5000 4.2000 4.3800 4.3800 7,917
Jun 7, 2023 4.3200 4.5000 4.2600 4.2600 4.2600 13,533
Jun 6, 2023 4.3800 4.5600 4.3200 4.3800 4.3800 11,533
Jun 5, 2023 4.5600 4.6800 4.3200 4.5600 4.5600 11,367
Jun 2, 2023 4.3800 4.5600 4.2600 4.5000 4.5000 19,650
Jun 1, 2023 4.3800 4.4400 4.2000 4.3800 4.3800 3,300
May 31, 2023 4.5600 4.6200 4.2600 4.2600 4.2600 15,583
May 30, 2023 4.7400 5.0400 4.4400 4.6200 4.6200 98,233
May 26, 2023 4.0800 4.8000 3.9600 4.4400 4.4400 86,283
May 25, 2023 4.0800 4.1400 3.9600 4.0800 4.0800 12,967
May 24, 2023 4.0200 4.0800 3.9600 4.0800 4.0800 11,367
May 23, 2023 3.9600 4.0800 3.9600 4.0200 4.0200 18,683
May 22, 2023 3.9000 3.9600 3.7200 3.9600 3.9600 27,450
May 19, 2023 3.8400 3.9600 3.8400 3.9600 3.9600 10,150
May 18, 2023 3.9600 4.0800 3.8400 3.8400 3.8400 11,000
May 17, 2023 3.4200 4.1400 3.4200 3.9600 3.9600 58,983
May 16, 2023 3.5400 3.6600 3.3600 3.4800 3.4800 15,467
May 15, 2023 3.6000 3.6600 3.5400 3.6000 3.6000 8,567
May 12, 2023 3.6600 3.7200 3.5400 3.5400 3.5400 12,967
May 11, 2023 3.6600 3.7800 3.6000 3.6600 3.6600 20,067
May 10, 2023 3.6000 3.7800 3.6000 3.6600 3.6600 28,500
May 9, 2023 3.7200 3.7800 3.5400 3.6600 3.6600 43,933
May 8, 2023 4.1400 4.1400 3.7200 3.7800 3.7800 42,450
May 5, 2023 4.3200 4.3200 4.0800 4.0800 4.0800 43,583
May 4, 2023 4.6200 4.6800 4.5000 4.5600 4.5600 10,733
May 3, 2023 4.5000 4.7400 4.5000 4.6200 4.6200 14,367
May 2, 2023 4.8000 4.8000 4.5000 4.5000 4.5000 10,700
May 1, 2023 4.6200 4.8000 4.5000 4.6800 4.6800 7,000
Apr 28, 2023 4.4400 4.8000 4.4400 4.5600 4.5600 4,383
Apr 27, 2023 4.4400 4.8000 4.4400 4.5000 4.5000 9,867
Apr 26, 2023 4.8000 4.8000 4.4400 4.4400 4.4400 11,167
Apr 25, 2023 4.5000 4.9200 4.5000 4.6800 4.6800 9,533
Apr 24, 2023 4.7400 4.8000 4.5600 4.6200 4.6200 7,833
Apr 21, 2023 4.9200 4.9200 4.7400 4.7400 4.7400 12,783
Apr 20, 2023 5.1000 5.1000 4.8600 4.8600 4.8600 7,567

Related Tickers

NXPL NextPlat Corp
1.2000
-8.75%
 
VERB Verb Technology Company, Inc.
0.1699
-3.58%
 
CXAI CXApp Inc.
3.4800
+9.78%
 
HKD AMTD Digital Inc.
3.0800
0.00%
 
AUUD Auddia Inc.
1.9300
-13.06%
 
IFBD Infobird Co., Ltd
3.8700
-0.51%
 
XELA Exela Technologies, Inc.
1.9800
-1.00%
 
BMR Beamr Imaging Ltd.
5.52
-4.83%
 
OMQS OMNIQ Corp.
0.4403
-18.07%
 
PHUN Phunware, Inc.
6.30
-7.89%