Marlin Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.86	0.86	0.85	0.85	0.85	-1.40%	64,330
Apr 28, 2026	0.86	0.86	0.85	0.86	0.86	1.18%	18,762
Apr 24, 2026	0.85	0.85	0.85	0.85	0.85	-1.97%	52,306
Apr 23, 2026	0.86	0.87	0.85	0.86	0.86	2.37%	142,444
Apr 22, 2026	0.85	0.85	0.84	0.84	0.84	-2.43%	51,872
Apr 21, 2026	0.86	0.87	0.85	0.87	0.87	1.76%	8,789
Apr 20, 2026	0.85	0.86	0.85	0.85	0.85	-0.12%	13,849
Apr 17, 2026	0.86	0.86	0.85	0.85	0.85	-1.50%	16,629
Apr 16, 2026	0.85	0.87	0.85	0.86	0.86	1.65%	36,651
Apr 15, 2026	0.86	0.87	0.85	0.85	0.85	-2.19%	145,490
Apr 14, 2026	0.86	0.87	0.85	0.87	0.87	1.64%	157,141
Apr 13, 2026	0.85	0.86	0.85	0.86	0.86	0.59%	164,017
Apr 10, 2026	0.85	0.85	0.85	0.85	0.85	-	16,760
Apr 9, 2026	0.85	0.86	0.85	0.85	0.85	0.59%	19,590
Apr 8, 2026	0.85	0.87	0.84	0.85	0.85	-1.05%	500,476
Apr 7, 2026	0.87	0.87	0.85	0.85	0.85	-1.27%	126,139
Apr 2, 2026	0.86	0.87	0.85	0.87	0.87	1.17%	19,695
Apr 1, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	72,390
Mar 31, 2026	0.85	0.85	0.85	0.85	0.85	-	7,462
Mar 30, 2026	0.83	0.85	0.82	0.85	0.85	3.05%	31,405
Mar 27, 2026	0.86	0.86	0.82	0.82	0.82	-2.96%	116,441
Mar 26, 2026	0.84	0.85	0.84	0.85	0.85	2.55%	76,860
Mar 25, 2026	0.83	0.83	0.82	0.82	0.82	-0.72%	72,857
Mar 24, 2026	0.82	0.84	0.82	0.83	0.83	0.36%	78,734
Mar 23, 2026	0.86	0.86	0.83	0.83	0.83	-3.95%	144,817
Mar 20, 2026	0.86	0.86	0.86	0.86	0.86	-1.49%	49,473
Mar 19, 2026	0.87	0.88	0.86	0.87	0.87	1.04%	16,910
Mar 18, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	14,313
Mar 17, 2026	0.87	0.88	0.86	0.88	0.88	1.16%	46,072
Mar 16, 2026	0.87	0.87	0.86	0.87	0.87	0.12%	25,984
Mar 13, 2026	0.87	0.87	0.86	0.86	0.86	-0.69%	8,361
Mar 12, 2026	0.88	0.88	0.87	0.87	0.87	-1.69%	46,206
Mar 11, 2026	0.89	0.89	0.89	0.89	0.89	-0.11%	48,377
Mar 10, 2026	0.88	0.89	0.88	0.89	0.89	1.26%	74,244
Mar 9, 2026	0.87	0.88	0.87	0.88	0.88	0.57%	27,674
Mar 6, 2026	0.87	0.87	0.86	0.87	0.87	-	17,760
Mar 5, 2026	0.85	0.87	0.85	0.87	0.87	1.16%	62,963
Mar 4, 2026	0.87	0.87	0.86	0.86	0.86	-2.27%	123,548
Mar 3, 2026	0.88	0.89	0.88	0.88	0.86	-	56,492
Mar 2, 2026	0.87	0.89	0.87	0.88	0.86	1.15%	79,632
Feb 27, 2026	0.86	0.87	0.86	0.87	0.85	1.75%	134,071
Feb 26, 2026	0.88	0.88	0.85	0.86	0.84	-2.84%	272,037
Feb 25, 2026	0.91	0.91	0.88	0.88	0.86	-3.40%	112,384
Feb 24, 2026	0.93	0.93	0.91	0.91	0.89	-0.98%	12,792
Feb 23, 2026	0.92	0.93	0.92	0.92	0.90	-0.54%	271,925
Feb 20, 2026	0.92	0.93	0.92	0.93	0.91	1.43%	66,258
Feb 19, 2026	0.91	0.93	0.91	0.91	0.89	0.22%	48,617
Feb 18, 2026	0.90	0.91	0.90	0.91	0.89	0.78%	25,823
Feb 17, 2026	0.89	0.90	0.89	0.90	0.88	1.69%	125,179
Feb 16, 2026	0.90	0.90	0.88	0.89	0.87	-1.33%	44,338