Marlin Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	0.92	0.92	0.92	0.92	0.92	-	97,789
Dec 11, 2025	0.94	0.94	0.92	0.92	0.92	-1.81%	172,364
Dec 10, 2025	0.95	0.95	0.94	0.94	0.94	-1.16%	98,521
Dec 9, 2025	0.95	0.95	0.95	0.95	0.95	-	70,646
Dec 8, 2025	0.95	0.95	0.94	0.95	0.95	-	162,226
Dec 5, 2025	0.94	0.95	0.94	0.95	0.95	1.94%	74,483
Dec 4, 2025	0.93	0.93	0.91	0.93	0.93	-1.90%	116,711
Dec 3, 2025	0.95	0.95	0.94	0.95	0.93	-0.21%	12,132
Dec 2, 2025	0.95	0.95	0.94	0.95	0.93	0.42%	55,139
Dec 1, 2025	0.94	0.95	0.94	0.95	0.93	1.18%	78,025
Nov 28, 2025	0.93	0.94	0.93	0.94	0.92	-0.53%	33,065
Nov 27, 2025	0.94	0.94	0.94	0.94	0.92	1.08%	15,182
Nov 26, 2025	0.93	0.93	0.93	0.93	0.91	-	66,429
Nov 25, 2025	0.92	0.93	0.92	0.93	0.91	1.09%	122,677
Nov 24, 2025	0.92	0.92	0.92	0.92	0.90	-0.43%	85,714