Marlin Global Limited (NZE:MLN)
New Zealand · Delayed Price · Currency is NZD 0.9600
+0.0150 (1.59%)
Oct 1, 2025, 4:30 PM NZST
Marlin Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | - | 1.80% | 34,710 |
| Sep 30, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.53% | 86,265 |
| Sep 29, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 48,258 |
| Sep 26, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.10% | 38,146 |
| Sep 25, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.10% | 1,440 |
| Sep 24, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 57,677 |
| Sep 23, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.71% | 56,948 |
| Sep 22, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | - | 91,223 |
| Sep 19, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.86% | 27,842 |
| Sep 18, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.43% | 90,695 |
| Sep 17, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 184,026 |
| Sep 16, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 167,135 |
| Sep 15, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 171,148 |
| Sep 12, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.16% | 81,537 |
| Sep 11, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.42% | 137,200 |
| Sep 10, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.52% | 106,962 |
| Sep 9, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | - | 33,033 |
| Sep 8, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -2.93% | 303,779 |
| Sep 5, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.10% | 85,365 |
| Sep 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 16,624 |
| 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 | 1.00 | 0.99% | 265,306 |
| Sep 1, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 0.99 | - | 194,362 |
| Aug 29, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 0.99 | - | 126,545 |
| Aug 28, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 0.99 | 1.00% | 4,741 |
| Aug 27, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 0.98 | - | 53,832 |
| Aug 26, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 0.98 | -0.99% | 68,405 |
| Aug 25, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 0.99 | 1.00% | 88,114 |
| Aug 22, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 0.98 | -0.99% | 76,324 |
| Aug 21, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 0.99 | 1.00% | 20,287 |
| Aug 20, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 0.98 | - | 217,977 |
| Aug 19, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 0.98 | -1.96% | 66,040 |
| Aug 18, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.00 | 2.00% | 91,188 |
| Aug 15, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 0.98 | 1.01% | 446,018 |
| Aug 14, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.97 | 2.06% | 50,216 |
| Aug 13, 2025 | 0.97 | 0.99 | 0.97 | 0.97 | 0.95 | - | 225,135 |
| Aug 12, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.95 | - | 137,086 |
| Aug 11, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.95 | - | 123,769 |
| Aug 8, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.95 | - | 144,617 |
| Aug 7, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.95 | - | 105,718 |
| Aug 6, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.95 | - | 94,009 |
| Aug 5, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.95 | 1.04% | 46,563 |
| Aug 4, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.94 | -1.03% | 44,083 |
| Aug 1, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.95 | - | 5,772 |
| Jul 31, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.95 | 1.04% | 71,012 |
| Jul 30, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.94 | 1.05% | 44,756 |
| Jul 29, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.93 | - | 85,130 |
| Jul 28, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.93 | -1.04% | 152,695 |
| Jul 25, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.94 | - | 34,193 |
| Jul 24, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.94 | - | 67,173 |