Marlin Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.84	0.85	0.83	0.83	0.83	-2.36%	114,690
Jun 4, 2026	0.85	0.85	0.83	0.85	0.85	-0.12%	219,717
Jun 3, 2026	0.85	0.85	0.85	0.85	0.85	1.16%	8,732
Jun 2, 2026	0.87	0.90	0.86	0.86	0.84	0.94%	435,947
May 29, 2026	0.83	0.85	0.83	0.85	0.83	2.53%	128,207
May 28, 2026	0.83	0.83	0.83	0.83	0.81	-0.12%	45,606
May 27, 2026	0.83	0.83	0.83	0.83	0.81	-	82,906
May 26, 2026	0.83	0.85	0.83	0.83	0.81	-	136,587
May 25, 2026	0.82	0.84	0.82	0.83	0.81	-	108,704
May 22, 2026	0.82	0.83	0.82	0.83	0.81	2.47%	164,625
May 21, 2026	0.80	0.81	0.80	0.81	0.79	1.25%	44,196
May 20, 2026	0.80	0.82	0.80	0.80	0.78	-	57,154
May 19, 2026	0.80	0.81	0.80	0.80	0.78	-	255,242
May 18, 2026	0.83	0.83	0.80	0.80	0.78	-3.03%	194,323
May 15, 2026	0.84	0.84	0.82	0.83	0.81	-2.02%	80,510
May 14, 2026	0.85	0.85	0.84	0.84	0.82	0.24%	154,431
May 13, 2026	0.85	0.85	0.84	0.84	0.82	-1.06%	205,834
May 12, 2026	0.85	0.85	0.84	0.85	0.83	-0.12%	54,965
May 11, 2026	0.85	0.86	0.84	0.85	0.83	1.19%	348,086
May 8, 2026	0.84	0.85	0.84	0.84	0.82	-0.47%	117,280
May 7, 2026	0.84	0.84	0.84	0.84	0.83	0.48%	52,326
May 6, 2026	0.86	0.86	0.84	0.84	0.82	-0.36%	58,757
May 5, 2026	0.85	0.86	0.84	0.84	0.83	-0.82%	147,184
May 4, 2026	0.84	0.86	0.84	0.85	0.83	-0.23%	53,606
May 1, 2026	0.84	0.85	0.84	0.85	0.83	1.07%	31,015
Apr 30, 2026	0.85	0.85	0.84	0.84	0.83	-0.24%	51,774
Apr 29, 2026	0.86	0.86	0.85	0.85	0.83	-1.40%	64,330
Apr 28, 2026	0.86	0.86	0.85	0.86	0.84	1.18%	18,762
Apr 24, 2026	0.85	0.85	0.85	0.85	0.83	-1.97%	52,306
Apr 23, 2026	0.86	0.87	0.85	0.86	0.85	2.37%	142,444
Apr 22, 2026	0.85	0.85	0.84	0.84	0.83	-2.43%	51,872
Apr 21, 2026	0.86	0.87	0.85	0.87	0.85	1.76%	8,789
Apr 20, 2026	0.85	0.86	0.85	0.85	0.83	-0.12%	13,849
Apr 17, 2026	0.86	0.86	0.85	0.85	0.83	-1.50%	16,629
Apr 16, 2026	0.85	0.87	0.85	0.86	0.85	1.65%	36,651
Apr 15, 2026	0.86	0.87	0.85	0.85	0.83	-2.19%	145,490
Apr 14, 2026	0.86	0.87	0.85	0.87	0.85	1.64%	157,141
Apr 13, 2026	0.85	0.86	0.85	0.86	0.84	0.59%	164,017
Apr 10, 2026	0.85	0.85	0.85	0.85	0.83	-	16,760
Apr 9, 2026	0.85	0.86	0.85	0.85	0.83	0.59%	19,590
Apr 8, 2026	0.85	0.87	0.84	0.85	0.83	-1.05%	500,476
Apr 7, 2026	0.87	0.87	0.85	0.85	0.84	-1.27%	126,139
Apr 2, 2026	0.86	0.87	0.85	0.87	0.85	1.17%	19,695
Apr 1, 2026	0.85	0.86	0.85	0.86	0.84	1.18%	72,390
Mar 31, 2026	0.85	0.85	0.85	0.85	0.83	-	7,462
Mar 30, 2026	0.83	0.85	0.82	0.85	0.83	3.05%	31,405
Mar 27, 2026	0.86	0.86	0.82	0.82	0.80	-2.96%	116,441
Mar 26, 2026	0.84	0.85	0.84	0.85	0.83	2.55%	76,860
Mar 25, 2026	0.83	0.83	0.82	0.82	0.81	-0.72%	72,857
Mar 24, 2026	0.82	0.84	0.82	0.83	0.81	0.36%	78,734