Marlin Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.69	0.70	0.69	0.69	0.69	-1.44%	137,477
Sep 10, 2026	0.71	0.71	0.70	0.70	0.70	-2.39%	224,552
Sep 9, 2026	0.71	0.71	0.71	0.71	0.71	0.28%	51,725
Sep 8, 2026	0.72	0.72	0.71	0.71	0.71	-1.11%	87,225
Sep 7, 2026	0.72	0.72	0.72	0.72	0.72	-0.28%	42,508
Sep 4, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	69,756
Sep 3, 2026	0.70	0.71	0.70	0.71	0.71	0.57%	223,542
Sep 2, 2026	0.71	0.72	0.70	0.71	0.71	0.64%	68,177
Sep 1, 2026	0.72	0.73	0.71	0.72	0.70	0.28%	229,748
Aug 31, 2026	0.73	0.74	0.72	0.72	0.70	-0.97%	177,882
Aug 28, 2026	0.73	0.73	0.72	0.73	0.71	-0.28%	286,523
Aug 27, 2026	0.73	0.73	0.72	0.73	0.71	0.97%	120,475
Aug 26, 2026	0.72	0.72	0.72	0.72	0.70	-1.37%	628,109
Aug 25, 2026	0.76	0.76	0.73	0.73	0.71	-3.95%	274,365
Aug 24, 2026	0.76	0.76	0.76	0.76	0.74	-	18,021
Aug 21, 2026	0.78	0.78	0.76	0.76	0.74	-2.56%	426,845
Aug 20, 2026	0.75	0.78	0.75	0.78	0.76	4.00%	494,052
Aug 19, 2026	0.75	0.76	0.74	0.75	0.73	-	282,783
Aug 18, 2026	0.74	0.75	0.74	0.75	0.73	1.21%	147,983
Aug 17, 2026	0.73	0.75	0.73	0.74	0.72	2.07%	147,044
Aug 14, 2026	0.72	0.73	0.72	0.73	0.71	0.83%	117,149
Aug 13, 2026	0.71	0.72	0.71	0.72	0.70	1.27%	72,288
Aug 12, 2026	0.71	0.72	0.71	0.71	0.69	-0.42%	369,258
Aug 11, 2026	0.71	0.72	0.71	0.71	0.70	0.42%	441,558
Aug 10, 2026	0.71	0.71	0.71	0.71	0.69	0.14%	220,300
Aug 7, 2026	0.71	0.71	0.71	0.71	0.69	-0.42%	476,501
Aug 6, 2026	0.72	0.72	0.71	0.71	0.69	-0.28%	364,962
Aug 5, 2026	0.72	0.72	0.72	0.72	0.70	-0.28%	442,812
Aug 4, 2026	0.72	0.72	0.71	0.72	0.70	0.99%	293,891
Aug 3, 2026	0.71	0.72	0.71	0.71	0.69	0.57%	142,273
Jul 31, 2026	0.73	0.74	0.71	0.71	0.69	-2.08%	385,530
Jul 30, 2026	0.71	0.72	0.70	0.72	0.70	2.27%	263,234
Jul 29, 2026	0.72	0.72	0.70	0.71	0.69	-2.08%	500,417
Jul 28, 2026	0.73	0.73	0.72	0.72	0.70	-1.91%	112,373
Jul 27, 2026	0.73	0.73	0.73	0.73	0.72	0.55%	22,128
Jul 24, 2026	0.71	0.73	0.71	0.73	0.71	3.55%	59,178
Jul 23, 2026	0.71	0.71	0.70	0.71	0.69	-0.56%	208,712
Jul 22, 2026	0.71	0.72	0.70	0.71	0.69	-2.07%	237,580
Jul 21, 2026	0.73	0.74	0.72	0.72	0.71	-0.82%	150,668
Jul 20, 2026	0.72	0.73	0.72	0.73	0.71	-	349,619
Jul 17, 2026	0.74	0.75	0.73	0.73	0.71	-1.35%	179,692
Jul 16, 2026	0.75	0.75	0.74	0.74	0.72	-1.33%	110,764
Jul 15, 2026	0.73	0.76	0.73	0.75	0.73	1.76%	149,749
Jul 14, 2026	0.74	0.74	0.74	0.74	0.72	-0.41%	117,160
Jul 13, 2026	0.75	0.75	0.74	0.74	0.72	-1.33%	351,404
Jul 9, 2026	0.75	0.75	0.75	0.75	0.73	-	485,087
Jul 8, 2026	0.77	0.77	0.75	0.75	0.73	-0.92%	243,083
Jul 7, 2026	0.76	0.77	0.76	0.76	0.74	-	197,000
Jul 6, 2026	0.77	0.77	0.75	0.76	0.74	-1.05%	364,938
Jul 3, 2026	0.78	0.78	0.76	0.77	0.75	-1.80%	86,719