Marinus Pharmaceuticals (MRNS) Stock Chart & Stock Price History

$1.67

-0.09 (-5.11%)

(As of 10/1/2024 ET)

Compare

Marinus Pharmaceuticals Stock Price Performance

5 Day Performance: +1.16%
1 Month Performance: +25.00%
3 Month Performance: +36.72%
6 Month Performance: -80.49%
Year-To-Date Performance: -83.90%
1 Year Performance: -78.26%

Ad DTI

We’re in a code red crisis and 99% of Americans are clueless

right now governments around the world are stockpiling this resource at the fastest rate in DECADES! Discover what that resource is… (Spoiler: It's NOT what you might think.)

And how YOU can prepare for the next 2024 BOOM here!

MRNS Stock Chart for Tuesday, October, 1, 2024

Marinus Pharmaceuticals Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/30/2024	$1.84	$1.76 -4.35%	$1.88	$1.74	444,360 shs	$96.68 million
09/27/2024	$1.73	$1.84 +6.36%	$1.86	$1.72	572,598 shs	$101.08 million
09/26/2024	$1.74	$1.73 -0.57%	$1.77	$1.72	339,343 shs	$95.04 million
09/25/2024	$1.90	$1.74 -8.42%	$1.90	$1.70	688,020 shs	$95.84 million
09/24/2024	$1.63	$1.90 +16.56%	$1.97	$1.56	2.97 million shs	$104.38 million
09/23/2024	$1.66	$1.63 -1.81%	$1.81	$1.62	1.14 million shs	$89.54 million
Shedding light on a dark secret (Ad) Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to humanity, there is a war being waged on Elon Musk. This war has nothing to do with X, Elon’s stance on immigration or his support for Donald Trump. Watch this new documentary and you’ll discover what Elon knows,
09/20/2024	$1.60	$1.66 +3.75%	$1.68	$1.55	1.32 million shs	$91.19 million
09/19/2024	$1.51	$1.60 +5.96%	$1.62	$1.52	434,985 shs	$87.89 million
09/18/2024	$1.55	$1.51 -2.58%	$1.59	$1.50	223,981 shs	$82.95 million
09/17/2024	$1.55	$1.55	$1.61	$1.54	305,407 shs	$85.15 million
09/16/2024	$1.50	$1.55 +3.33%	$1.58	$1.47	488,406 shs	$85.37 million
09/13/2024	$1.39	$1.50 +7.91%	$1.51	$1.40	1.61 million shs	$82.62 million
09/12/2024	$1.39	$1.39	$1.41	$1.38	723,898 shs	$76.36 million
09/11/2024	$1.40	$1.39 -0.71%	$1.43	$1.38	295,436 shs	$76.56 million
09/10/2024	$1.39	$1.40 +0.72%	$1.42	$1.37	154,815 shs	$77.11 million
09/09/2024	$1.40	$1.39 -0.71%	$1.45	$1.38	266,751 shs	$76.56 million
09/06/2024	$1.39	$1.40 +0.72%	$1.43	$1.34	271,496 shs	$76.91 million
09/05/2024	$1.42	$1.39 -2.11%	$1.42	$1.39	135,953 shs	$76.36 million
09/04/2024	$1.43	$1.42 -0.70%	$1.46	$1.39	410,105 shs	$78.01 million
09/03/2024	$1.40	$1.43 +2.14%	$1.46	$1.37	387,644 shs	$78.56 million
09/02/2024	$1.40	$1.40	$1.43	$1.35	415,900 shs	$76.91 million
08/30/2024	$1.40	$1.40	$1.43	$1.35	415,984 shs	$76.91 million
08/29/2024	$1.39	$1.40 +0.72%	$1.45	$1.40	196,327 shs	$76.91 million
08/28/2024	$1.47	$1.39 -5.44%	$1.47	$1.37	296,912 shs	$76.36 million
08/27/2024	$1.47	$1.47	$1.48	$1.42	216,208 shs	$80.75 million
08/26/2024	$1.30	$1.47 +13.08%	$1.53	$1.32	884,804 shs	$80.75 million
08/23/2024	$1.32	$1.30 -1.52%	$1.38	$1.29	400,893 shs	$71.41 million
08/22/2024	$1.37	$1.32 -3.65%	$1.38	$1.32	213,498 shs	$72.51 million
08/21/2024	$1.34	$1.37 +2.24%	$1.39	$1.29	177,868 shs	$75.26 million
08/20/2024	$1.33	$1.34 +0.75%	$1.38	$1.30	231,086 shs	$73.61 million
08/19/2024	$1.26	$1.33 +5.56%	$1.34	$1.25	189,954 shs	$73.06 million
08/16/2024	$1.22	$1.26 +3.28%	$1.28	$1.20	303,406 shs	$69.22 million
08/15/2024	$1.10	$1.22 +10.91%	$1.23	$1.11	337,769 shs	$67.02 million
08/14/2024	$1.18	$1.10 -6.78%	$1.16	$1.05	428,727 shs	$60.43 million
08/13/2024	$1.23	$1.18 -4.07%	$1.24	$1.16	344,892 shs	$64.82 million
08/12/2024	$1.22	$1.23 +0.82%	$1.28	$1.21	194,552 shs	$67.57 million
08/09/2024	$1.25	$1.22 -2.40%	$1.29	$1.21	386,857 shs	$67.02 million
08/08/2024	$1.16	$1.25 +7.76%	$1.25	$1.16	330,660 shs	$68.67 million
08/07/2024	$1.15	$1.16 +0.87%	$1.24	$1.15	418,213 shs	$63.72 million
08/06/2024	$1.10	$1.15 +4.55%	$1.21	$1.10	609,364 shs	$63.17 million
Shedding light on a dark secret (Ad) Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to humanity, there is a war being waged on Elon Musk. This war has nothing to do with X, Elon’s stance on immigration or his support for Donald Trump. Watch this new documentary and you’ll discover what Elon knows,
08/05/2024	$1.30	$1.10 -15.38%	$1.21	$1.10	842,597 shs	$60.42 million
08/02/2024	$1.40	$1.30 -7.14%	$1.37	$1.29	670,563 shs	$71.41 million
08/01/2024	$1.40	$1.40	$1.42	$1.38	558,161 shs	$76.90 million
07/31/2024	$1.39	$1.40 +0.72%	$1.44	$1.38	439,267 shs	$76.90 million
07/30/2024	$1.40	$1.39 -0.71%	$1.42	$1.39	267,289 shs	$76.35 million
07/29/2024	$1.43	$1.40 -2.10%	$1.45	$1.36	459,312 shs	$76.90 million
07/26/2024	$1.42	$1.43 +1.06%	$1.47	$1.41	174,678 shs	$78.55 million
07/25/2024	$1.42	$1.42	$1.46	$1.40	208,448 shs	$77.73 million
07/24/2024	$1.48	$1.42 -4.39%	$1.49	$1.40	302,042 shs	$77.73 million
07/23/2024	$1.50	$1.48 -1.33%	$1.52	$1.46	349,343 shs	$81.30 million
07/22/2024	$1.43	$1.50 +4.90%	$1.50	$1.43	571,059 shs	$82.40 million
07/19/2024	$1.39	$1.43 +2.88%	$1.45	$1.37	626,797 shs	$78.55 million
07/18/2024	$1.39	$1.39	$1.41	$1.36	921,373 shs	$76.36 million
07/17/2024	$1.48	$1.39 -5.76%	$1.47	$1.37	548,430 shs	$76.35 million
07/16/2024	$1.41	$1.48 +4.61%	$1.54	$1.41	1.05 million shs	$81.02 million
07/15/2024	$1.37	$1.41 +2.92%	$1.42	$1.37	669,128 shs	$77.45 million
07/12/2024	$1.33	$1.37 +3.01%	$1.46	$1.32	1.16 million shs	$75.25 million
07/11/2024	$1.23	$1.33 +8.13%	$1.35	$1.24	679,948 shs	$73.06 million
07/10/2024	$1.25	$1.23 -1.60%	$1.33	$1.23	478,243 shs	$67.56 million
07/09/2024	$1.20	$1.25 +4.17%	$1.27	$1.20	644,201 shs	$68.66 million
07/08/2024	$1.20	$1.20	$1.26	$1.19	545,468 shs	$65.92 million
07/05/2024	$1.21	$1.20 -0.83%	$1.24	$1.17	361,438 shs	$65.92 million
07/04/2024	$1.21	$1.21	$1.24	$1.19	270,553 shs	$66.47 million
07/03/2024	$1.19	$1.21 +1.68%	$1.24	$1.19	270,553 shs	$66.47 million
07/02/2024	$1.28	$1.19 -7.03%	$1.30	$1.15	847,949 shs	$65.37 million
07/01/2024	$1.17	$1.28 +9.40%	$1.33	$1.16	2.02 million shs	$70.31 million