Marin Software Stock Price History, MRIN Historical Prices

Add to My Stocks
$5.95 $0.05 (0.83%) MRIN stock closing price Jun 22, 2018 (Closing)

The 10 year data of Marin Software stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Marin Software P/E ratio data for the stock. The stock price was at a 5 year high of $98.46 on Aug 22, 2013 as seen from Marin Software stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 6 6.05 5.95 5.95 2,683 - 0.49
2018-06-19 6 6.1 5.8 5.85 7,476 - 0.48
2018-06-18 5.95 6.2 5.94 6.2 8,865 - 0.51
2018-06-15 6.05 6.05 5.87 6 4,918 - 0.49
2018-06-14 6.05 6.05 5.9 6 1,171 - 0.49
2018-06-13 6.05 6.05 5.95 6 1,105 - 0.49
2018-06-12 6.05 6.05 5.9 6 4,228 - 0.49
2018-06-11 5.7 6 5.7 6 4,928 - 0.49
2018-06-08 5.75 5.85 5.6 5.85 23,849 - 0.48
2018-06-07 5.9 6.15 5.7 5.75 18,848 - 0.47
2018-06-06 5.9 6.15 5.9 5.95 4,352 - 0.49
2018-06-05 5.85 6.2 5.85 5.95 20,171 - 0.49
2018-06-04 6.25 6.25 5.95 6 29,126 - 0.49
2018-06-01 5.95 6.3 5.84 6.3 25,991 - 0.52
2018-05-31 5.95 5.95 5.82 5.85 2,846 - 0.48
2018-05-30 5.9 5.95 5.88 5.9 3,932 - 0.48
2018-05-29 5.95 5.95 5.8 5.85 10,081 - 0.48
2018-05-25 5.85 6 5.85 5.85 4,859 - 0.48
2018-05-24 5.95 6.05 5.9 5.95 4,857 - 0.49
2018-05-23 6.25 6.35 5.95 6 8,033 - 0.49
2018-05-22 6.25 6.45 5.9 6.1 11,403 - 0.5
2018-05-21 6.1 6.3 6.1 6.1 3,258 - 0.5
2018-05-18 6.1 6.3 6.04 6.23 6,910 - 0.51
2018-05-17 5.75 6.2 5.7 6.15 33,062 - 0.5
2018-05-16 6.15 6.25 5.7 5.7 46,192 - 0.47
2018-05-15 6.5 6.82 5.85 6.15 31,836 - 0.5
2018-05-14 6.6 6.86 6.5 6.55 7,418 - 0.54
2018-05-11 7.4 7.45 6.5 6.6 50,028 - 0.54
2018-05-10 8.05 8.11 7.65 7.65 14,259 - 0.58
2018-05-09 7.95 8.3 7.95 8 15,801 - 0.61
2018-05-08 8.65 8.65 7.9 8.05 29,563 - 0.61
2018-05-07 8.1 8.35 8.1 8.25 9,161 - 0.63
2018-05-04 8.05 8.35 7.89 8.15 22,535 - 0.62
2018-05-03 8.05 8.35 7.79 8.1 26,086 - 0.61
2018-05-02 7.7 8.05 7.45 7.9 26,777 - 0.6
2018-05-01 7.15 7.75 7.14 7.75 24,055 - 0.59
2018-04-30 7.25 7.35 7.2 7.25 4,213 - 0.55
2018-04-27 7.35 7.6 7.3 7.5 5,360 - 0.57
2018-04-26 7.45 7.7 7.25 7.3 14,180 - 0.55
2018-04-25 7.4 7.55 7.2 7.5 38,368 - 0.57
2018-04-24 7.5 7.7 7.2 7.3 36,477 - 0.55
2018-04-23 7.6 7.7 7.4 7.5 47,698 - 0.57
2018-04-20 7.5 7.65 7.2 7.25 36,153 - 0.55
2018-04-19 7.35 7.65 7.3 7.5 65,527 - 0.57
2018-04-18 7 7.6 6.95 7.4 48,825 - 0.56
2018-04-17 7 7.15 6.8 7.05 27,681 - 0.53
2018-04-16 7 7.15 6.95 7 25,435 - 0.53
2018-04-13 6.55 6.95 6.55 6.85 29,632 - 0.52
2018-04-12 6.5 6.7 6.5 6.6 48,930 - 0.5
2018-04-11 6.3 6.7 6.3 6.7 22,090 - 0.51
2018-04-10 6.6 6.6 6.25 6.25 18,367 - 0.47
2018-04-09 6.5 6.9 6.5 6.7 8,052 - 0.51
2018-04-06 6.6 6.85 6.45 6.5 11,007 - 0.49
2018-04-05 6.75 6.87 6.65 6.7 22,098 - 0.51
2018-04-04 6.65 6.89 6.65 6.8 2,543 - 0.52
2018-04-03 6.65 6.7 6.6 6.6 2,374 - 0.5
2018-04-02 6.7 7 6.7 6.75 840 - 0.51
2018-03-30 0 0 0 6.65 0 - -
2018-03-29 6.7 6.8 6.65 6.65 3,786 - 0.5
2018-03-28 6.55 6.75 6.55 6.65 4,993 - 0.5
2018-03-27 6.7 6.8 6.4 6.55 12,764 - 0.5
2018-03-26 6.75 6.85 6.65 6.7 12,568 - 0.51
2018-03-23 6.85 6.85 6.7 6.7 27,656 - 0.51
2018-03-22 7.04 7.1 6.95 6.95 9,294 - 0.53
2018-03-21 7 7.05 7 7.05 7,402 - 0.53
2018-03-20 7 7.1 7 7 35,821 - 0.53
2018-03-19 7.1 7.1 6.85 7.1 72,452 - 0.54
2018-03-16 6.95 7.09 6.85 7.05 24,038 - 0.53
2018-03-15 7.2 7.25 6.95 6.95 17,484 - 0.53
2018-03-14 7.2 7.2 7.15 7.15 2,159 - 0.54
2018-03-13 7.25 7.25 7.15 7.15 4,755 - 0.54
2018-03-12 7.25 7.45 7.15 7.15 11,050 - 0.54
2018-03-09 7.2 7.25 6.95 7.2 11,819 - 0.55
2018-03-08 7.35 7.4 7.25 7.25 9,838 - 0.55
2018-03-07 7.3 7.55 7.3 7.4 4,860 - 0.56
2018-03-06 7.35 7.55 7.35 7.35 5,753 - 0.56
2018-03-05 7.5 7.84 7.3 7.3 13,690 - 0.55
2018-03-02 7.4 7.66 7.4 7.4 1,931 - 0.56
2018-03-01 7.8 8.05 7.5 7.5 6,923 - 0.57
2018-02-28 7.5 8.1 7.4 7.8 18,853 - 0.59
2018-02-27 7.7 7.9 7.5 7.5 23,667 - 0.57
2018-02-26 8.7 8.75 7.9 7.9 11,944 - 0.6
2018-02-23 7.5 8.75 7.25 8.75 45,254 - 0.66
2018-02-22 9.45 9.63 9.01 9.1 11,235 - 0.64
2018-02-21 9.55 9.55 9.15 9.15 2,042 - 0.64
2018-02-20 9.7 9.7 8.85 8.9 12,417 - 0.63
2018-02-19 0 0 0 9.7 0 - -
2018-02-16 9.3 9.75 9.3 9.7 1,363 - 0.68
2018-02-15 9.35 9.55 8.91 9.55 7,468 - 0.67
Get more Data

Marin Software Stock History Chart

View MRIN PE ratio, PS ratio stocks charts and compare with peers.
MRIN Chart
Note: Compare Marin Software stock price history with the index and industry peers.

Marin Software Stock Price History: Past 5 years

Max Stock Price98.46Aug 22,2013
Min Stock Price5.7May 16,2018
Avg Stock Price36.08

Marin Software Historical PS ratio: Past 5 years

Max PS Ratio5.28Feb 13,2014
Min PS Ratio0.46Jun 21,2017
Avg PS Ratio1.64

MRIN Industry Peers

Company Price Change (%)
Chinanet Online (CNET)2.740.06 (2.24%)
Social Reality (SRAX)5.080.04 (0.79%)
Alphabet (GOOGL)1169.290.15 (0.01%)
Acxiom (ACXM)30.020.03 (0.1%)
Transunion (TRU)71.70.72 (0.99%)
Netsuite (N)90.343.66 (3.89%)
Ebay (EBAY)38.090.08 (0.21%)

We provide Marin Software share price history along with PE ratio and PS ratio for doing Marin Software fundamental analysis. Marin Software stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $5.95 and 2,683 shares of MRIN were traded on Jun 22, 2018. Looking at Marin Software stock history data, the P/S ratio was at a low of 0.46 on Jun 21, 2017.