Marlin Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.79	0.79	0.77	0.77	0.77	-1.03%	30,681
Jun 25, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	135,189
Jun 24, 2026	0.79	0.79	0.79	0.79	0.79	-0.38%	52,447
Jun 23, 2026	0.79	0.80	0.79	0.79	0.79	0.38%	111,001
Jun 22, 2026	0.80	0.80	0.79	0.79	0.79	-1.13%	120,190
Jun 19, 2026	0.80	0.80	0.80	0.80	0.80	-0.25%	139,483
Jun 18, 2026	0.81	0.81	0.80	0.80	0.80	-0.50%	118,114
Jun 17, 2026	0.82	0.82	0.81	0.81	0.81	-1.83%	76,804
Jun 16, 2026	0.81	0.83	0.81	0.82	0.82	3.14%	145,161
Jun 15, 2026	0.80	0.81	0.80	0.80	0.80	-0.25%	146,865
Jun 12, 2026	0.79	0.80	0.79	0.80	0.80	1.14%	60,552
Jun 11, 2026	0.79	0.80	0.79	0.79	0.79	-0.38%	391,331
Jun 10, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	215,775
Jun 9, 2026	0.79	0.79	0.79	0.79	0.79	-0.51%	224,503
Jun 8, 2026	0.80	0.80	0.78	0.79	0.79	-4.70%	362,175
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