Marlin Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.86	0.87	0.86	0.87	0.87	1.75%	134,071
Feb 26, 2026	0.88	0.88	0.85	0.86	0.86	-2.84%	272,037
Feb 25, 2026	0.91	0.91	0.88	0.88	0.88	-3.40%	112,384
Feb 24, 2026	0.93	0.93	0.91	0.91	0.91	-0.98%	12,792
Feb 23, 2026	0.92	0.93	0.92	0.92	0.92	-0.54%	271,925
Feb 20, 2026	0.92	0.93	0.92	0.93	0.93	1.43%	66,258
Feb 19, 2026	0.91	0.93	0.91	0.91	0.91	0.22%	48,617
Feb 18, 2026	0.90	0.91	0.90	0.91	0.91	0.78%	25,823
Feb 17, 2026	0.89	0.90	0.89	0.90	0.90	1.69%	125,179
Feb 16, 2026	0.90	0.90	0.88	0.89	0.89	-1.33%	44,338
Feb 13, 2026	0.89	0.90	0.87	0.90	0.90	1.12%	98,658
Feb 12, 2026	0.89	0.89	0.87	0.89	0.89	-	100,458
Feb 11, 2026	0.90	0.90	0.89	0.89	0.89	-1.66%	16,155
Feb 10, 2026	0.88	0.91	0.88	0.91	0.91	2.84%	20,451
Feb 9, 2026	0.87	0.88	0.87	0.88	0.88	0.57%	149,617
Feb 5, 2026	0.87	0.90	0.87	0.88	0.88	0.46%	159,853
Feb 4, 2026	0.89	0.89	0.87	0.87	0.87	-1.58%	265,063
Feb 3, 2026	0.89	0.89	0.88	0.89	0.89	-0.56%	288,409
Feb 2, 2026	0.92	0.92	0.89	0.89	0.89	-3.26%	310,420
Jan 30, 2026	0.93	0.93	0.91	0.92	0.92	-1.29%	173,486
Jan 29, 2026	0.94	0.94	0.90	0.93	0.93	0.22%	89,876
Jan 28, 2026	0.93	0.94	0.93	0.93	0.93	-0.53%	93,877
Jan 27, 2026	0.93	0.94	0.93	0.94	0.94	-	210,602
Jan 26, 2026	0.95	0.95	0.94	0.94	0.94	-1.48%	68,471
Jan 23, 2026	0.95	0.95	0.95	0.95	0.95	-	34,206
Jan 22, 2026	0.94	0.95	0.94	0.95	0.95	0.21%	185,256
Jan 21, 2026	0.94	0.95	0.94	0.95	0.95	0.74%	51,538
Jan 20, 2026	0.95	0.95	0.94	0.94	0.94	-0.53%	218,128
Jan 19, 2026	0.95	0.95	0.95	0.95	0.95	0.21%	119,889
Jan 16, 2026	0.94	0.95	0.94	0.94	0.94	-0.74%	84,405
Jan 15, 2026	0.95	0.95	0.95	0.95	0.95	-	19,050
Jan 14, 2026	0.94	0.95	0.94	0.95	0.95	0.85%	266,056
Jan 13, 2026	0.94	0.94	0.93	0.94	0.94	0.21%	293,800
Jan 12, 2026	0.94	0.95	0.94	0.94	0.94	-0.21%	127,944
Jan 9, 2026	0.95	0.96	0.94	0.94	0.94	-	133,886
Jan 8, 2026	0.96	0.96	0.94	0.94	0.94	-1.36%	142,179
Jan 7, 2026	0.94	0.96	0.94	0.96	0.96	1.60%	41,037
Jan 6, 2026	0.95	0.96	0.94	0.94	0.94	-2.08%	78,773
Jan 5, 2026	0.95	0.96	0.95	0.96	0.96	2.56%	166,394
Dec 31, 2025	0.94	0.94	0.94	0.94	0.94	-1.47%	1,562
Dec 30, 2025	0.95	0.95	0.95	0.95	0.95	0.53%	7,152
Dec 29, 2025	0.95	0.95	0.94	0.95	0.95	-	215,371
Dec 24, 2025	0.95	0.95	0.95	0.95	0.95	-	1,685
Dec 23, 2025	0.95	0.95	0.95	0.95	0.95	-	162,804
Dec 22, 2025	0.95	0.95	0.94	0.95	0.95	-0.32%	157,314
Dec 19, 2025	0.94	0.95	0.93	0.95	0.95	1.94%	172,039
Dec 18, 2025	0.95	0.95	0.93	0.93	0.93	-1.59%	194,757
Dec 17, 2025	0.95	0.95	0.94	0.95	0.95	0.53%	151,457
Dec 16, 2025	0.94	0.94	0.94	0.94	0.94	0.53%	12,456
Dec 15, 2025	0.92	0.94	0.92	0.94	0.94	1.63%	73,418