Marlin Global Limited (NZE:MLN)
New Zealand · Delayed Price · Currency is NZD 1.000
-0.020 (-1.96%)
Sep 3, 2025, 3:29 PM NZST
Marlin Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 3,721 |
| Sep 2, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 260,306 |
| Sep 1, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 194,362 |
| Aug 29, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 126,545 |
| Aug 28, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 4,741 |
| Aug 27, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | - | 53,832 |
| Aug 26, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 68,405 |
| Aug 25, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 88,114 |
| Aug 22, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 76,324 |
| Aug 21, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 20,287 |
| Aug 20, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 217,977 |
| Aug 19, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 66,040 |
| Aug 18, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 2.00% | 91,188 |
| Aug 15, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 446,018 |
| Aug 14, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 2.06% | 50,216 |
| Aug 13, 2025 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | - | 225,135 |
| Aug 12, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 137,086 |
| Aug 11, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 123,769 |
| Aug 8, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 144,617 |
| Aug 7, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 105,718 |
| Aug 6, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 94,009 |
| Aug 5, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 46,563 |
| Aug 4, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 44,083 |
| Aug 1, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 5,772 |
| Jul 31, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 71,012 |
| Jul 30, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 44,756 |
| Jul 29, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 85,130 |
| Jul 28, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 152,695 |
| Jul 25, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 34,193 |
| Jul 24, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 67,173 |
| Jul 23, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | - | 73,995 |
| Jul 22, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 42,623 |
| Jul 21, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 76,106 |
| Jul 18, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 131,863 |
| Jul 17, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 18,774 |
| Jul 16, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 14,496 |
| Jul 15, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 98,002 |
| Jul 14, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 105,351 |
| Jul 11, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | - | 84,884 |
| Jul 10, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 73,132 |
| Jul 9, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 1.08% | 58,849 |
| Jul 8, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 134,435 |
| Jul 7, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.08% | 241,141 |
| Jul 4, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 88,277 |
| Jul 3, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 67,212 |
| Jul 2, 2025 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | 1.09% | 309,543 |
| Jul 1, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 100,290 |
| Jun 30, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | - | 135,984 |
| Jun 27, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 31,951 |
| Jun 26, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 153,932 |