Marmota Limited (ASX:MEU)
Australia · Delayed Price · Currency is AUD 0.1150
-0.0050 (-4.17%)
Apr 22, 2026, 11:55 AM AEST
Marmota Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 225,384 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 833,858 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 1,605,716 |
| Apr 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 311,041 |
| Apr 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 721,626 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,150,681 |
| Apr 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 590,056 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 809,083 |
| Apr 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 947,472 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 588,803 |
| Apr 7, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,763,468 |
| Apr 2, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 1,032,355 |
| Apr 1, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 14.58% | 1,653,164 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.00% | 627,548 |
| Mar 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 606,958 |
| Mar 27, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 2,932,612 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,734,104 |
| Mar 25, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.14% | 1,428,980 |
| Mar 24, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 7.69% | 3,037,275 |
| Mar 23, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -9.00% | 4,157,022 |
| Mar 20, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 3,336,452 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -12.50% | 5,372,852 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 67,460 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 356,500 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.00% | 1,998,065 |
| Mar 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,988,845 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 1,112,266 |
| Mar 11, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 1,514,654 |
| Mar 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 1,149,960 |
| Mar 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 4,382,522 |
| Mar 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 1,634,078 |
| Mar 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,825,898 |
| Mar 4, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 1,349,154 |
| Mar 3, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 4,490,549 |
| Mar 2, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 2,685,456 |
| Feb 27, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 4,670,700 |
| Feb 26, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | - | 17,266,550 |
| Feb 25, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 2,783,003 |
| Feb 24, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 5,529,679 |
| Feb 23, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 2,390,709 |
| Feb 20, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 2,367,822 |
| Feb 19, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 4.00% | 3,752,688 |
| Feb 18, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -7.41% | 8,124,386 |
| Feb 17, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -6.90% | 6,191,180 |
| Feb 16, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 858,871 |
| Feb 13, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 1,193,338 |
| Feb 12, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 2,628,767 |
| Feb 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 1,960,612 |
| Feb 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 3,328,349 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.68% | 2,566,362 |