Marin Software Incorporated - Common Stock (MRIN)

Historical Prices For Marin Software Incorporated - Common Stock (MRIN)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	1.12	1.13	1.06	1.10	13,841	1.10
4/04/2025	1.07	1.19	1.05	1.14	22,757	1.14
4/03/2025	1.31	1.35	1.20	1.20	37,774	1.20
4/02/2025	1.35	1.39	1.32	1.34	8,885	1.34
4/01/2025	1.35	1.59	1.30	1.35	157,619	1.35
3/31/2025	1.36	1.38	1.35	1.35	8,190	1.35
3/28/2025	1.40	1.40	1.35	1.38	9,890	1.38
3/27/2025	1.40	1.42	1.36	1.42	8,052	1.42
3/26/2025	1.41	1.43	1.41	1.41	4,144	1.41
3/25/2025	1.44	1.45	1.42	1.43	3,016	1.43
3/24/2025	1.44	1.45	1.41	1.45	6,063	1.45
3/21/2025	1.41	1.42	1.40	1.40	4,975	1.40
3/20/2025	1.40	1.43	1.40	1.42	4,903	1.42
3/19/2025	1.45	1.45	1.41	1.41	6,888	1.41
3/18/2025	1.45	1.48	1.45	1.45	12,962	1.45
3/17/2025	1.43	1.50	1.38	1.45	11,323	1.45
3/14/2025	1.38	1.40	1.35	1.38	21,119	1.38
3/13/2025	1.37	1.39	1.37	1.39	11,892	1.39
3/12/2025	1.40	1.41	1.37	1.39	11,152	1.39
3/11/2025	1.45	1.45	1.39	1.40	12,406	1.40
3/10/2025	1.53	1.53	1.42	1.47	20,073	1.47
3/07/2025	1.56	1.56	1.50	1.56	17,149	1.56
3/06/2025	1.57	1.59	1.50	1.58	32,527	1.58
3/05/2025	1.47	1.57	1.47	1.57	20,872	1.57
3/04/2025	1.60	1.62	1.39	1.46	49,809	1.46
3/03/2025	1.70	1.70	1.60	1.60	15,835	1.60
2/28/2025	1.70	1.78	1.66	1.69	13,166	1.69
2/27/2025	1.83	1.83	1.70	1.70	33,686	1.70
2/26/2025	1.97	1.99	1.83	1.83	15,298	1.83
2/25/2025	1.89	1.97	1.86	1.97	16,217	1.97
2/24/2025	1.90	2.01	1.87	1.89	21,181	1.89
2/21/2025	1.96	1.98	1.91	1.91	22,284	1.91
2/20/2025	1.98	2.04	1.96	1.98	9,370	1.98
2/19/2025	1.99	2.07	1.94	1.98	53,313	1.98
2/18/2025	1.98	2.05	1.98	1.99	5,598	1.99
2/14/2025	2.01	2.01	1.99	1.99	4,002	1.99
2/13/2025	2.04	2.06	1.94	2.04	40,568	2.04
2/12/2025	2.07	2.19	2.03	2.06	15,932	2.06
2/11/2025	2.11	2.11	2.02	2.07	21,162	2.07
2/10/2025	2.12	2.19	2.10	2.12	12,035	2.12
2/07/2025	2.11	2.21	2.07	2.09	9,262	2.09
2/06/2025	2.09	2.48	2.09	2.13	68,537	2.13
2/05/2025	2.03	2.10	2.03	2.03	2,390	2.03
2/04/2025	2.01	2.19	1.99	2.01	20,013	2.01
2/03/2025	1.98	2.21	1.96	2.05	84,012	2.05
1/31/2025	2.02	2.04	2.00	2.00	7,457	2.00
1/30/2025	2.06	2.07	1.98	2.02	9,861	2.02
1/29/2025	1.97	2.18	1.97	2.02	4,522	2.02
1/28/2025	1.99	2.06	1.97	2.01	21,103	2.01
1/27/2025	2.06	2.16	2.01	2.02	11,661	2.02
1/24/2025	2.07	2.10	2.06	2.07	17,683	2.07
1/23/2025	2.04	2.12	2.04	2.11	8,781	2.11
1/22/2025	2.08	2.14	2.05	2.11	16,029	2.11
1/21/2025	2.10	2.13	2.07	2.07	7,026	2.07
1/17/2025	2.10	2.12	2.08	2.12	4,570	2.12
1/16/2025	2.11	2.16	2.08	2.10	4,996	2.10
1/15/2025	2.14	2.15	2.06	2.13	8,974	2.13
1/14/2025	2.05	2.18	2.02	2.08	14,623	2.08
1/13/2025	2.09	2.12	2.03	2.05	5,322	2.05
1/10/2025	2.16	2.21	2.10	2.14	8,921	2.14