Skip to main content
Marlin Global Limited (NZE:MLN)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.948
+0.018 (1.94%)
Dec 5, 2025, 4:59 PM NZST

Marlin Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.940.950.940.950.951.94%74,483
Dec 4, 20250.930.930.910.930.93-1.90%116,711
Dec 3, 20250.950.950.940.950.93-0.21%12,132
Dec 2, 20250.950.950.940.950.930.42%55,139
Dec 1, 20250.940.950.940.950.931.18%78,025
Nov 28, 20250.930.940.930.940.92-0.53%33,065
Nov 27, 20250.940.940.940.940.921.08%15,182
Nov 26, 20250.930.930.930.930.91-66,429
Nov 25, 20250.920.930.920.930.911.09%122,677
Nov 24, 20250.920.920.920.920.90-0.43%85,714
Nov 21, 20250.930.930.920.920.90-0.11%137,336
Nov 20, 20250.910.930.910.930.911.31%98,807
Nov 19, 20250.930.930.910.910.89-1.83%128,598
Nov 18, 20250.950.950.930.930.91-1.59%158,496
Nov 17, 20250.950.950.950.950.93-0.53%296,870
Nov 14, 20250.950.950.950.950.930.42%99,358
Nov 13, 20250.950.950.940.950.93-0.42%9,972
Nov 12, 20250.950.950.950.950.93-32,996
Nov 11, 20250.940.950.940.950.931.93%148,363
Nov 10, 20250.950.950.930.930.91-1.89%132,949
Nov 7, 20250.960.960.950.950.93-0.52%76,306
Nov 6, 20250.960.960.950.960.94-0.52%97,111
Nov 5, 20250.960.960.950.960.94-0.41%31,510
Nov 4, 20250.970.970.960.960.94-0.10%351,622
Nov 3, 20250.950.970.950.970.941.58%353,921
Oct 31, 20250.960.970.950.950.93-1.04%56,810
Oct 30, 20250.950.960.950.960.941.05%64,640
Oct 29, 20250.960.960.950.950.93-127,007
Oct 28, 20250.970.970.950.950.93-1.55%248,047
Oct 24, 20250.950.970.950.970.941.58%89,313
Oct 23, 20250.950.970.950.950.93-0.11%189,488
Oct 22, 20250.980.980.950.950.93-1.96%80,427
Oct 21, 20250.970.970.960.970.95-82,422
Oct 20, 20250.970.970.950.970.950.41%118,058
Oct 17, 20250.980.980.960.970.95-0.41%69,401
Oct 16, 20250.960.970.960.970.95-74,063
Oct 15, 20250.980.980.970.970.95-0.92%10,270
Oct 14, 20250.980.980.970.980.960.72%153,923
Oct 13, 20250.970.980.960.970.95-0.72%171,194
Oct 10, 20250.970.980.970.980.960.93%36,763
Oct 9, 20250.960.970.960.970.951.04%75,302
Oct 8, 20250.970.980.960.960.94-104,443
Oct 7, 20250.950.960.950.960.941.05%8,000
Oct 6, 20250.960.960.950.950.93-0.94%206,415
Oct 3, 20250.970.980.960.960.940.10%52,725
Oct 2, 20250.960.970.950.960.94-0.21%166,116
Oct 1, 20250.950.970.950.960.941.59%69,467
Sep 30, 20250.960.960.950.950.93-0.53%86,265
Sep 29, 20250.960.970.950.950.93-1.04%48,258
Sep 26, 20250.960.960.950.960.940.10%38,146
Sep 25, 20250.960.960.960.960.94-0.10%1,440
Sep 24, 20250.960.960.950.960.941.05%57,677
Sep 23, 20250.940.960.940.950.931.71%56,948
Sep 22, 20250.940.950.930.930.91-91,223
Sep 19, 20250.930.930.930.930.910.86%27,842
Sep 18, 20250.930.930.930.930.91-0.43%90,695
Sep 17, 20250.940.940.930.930.91-1.06%184,026
Sep 16, 20250.940.950.930.940.92-167,135
Sep 15, 20250.940.950.930.940.92-171,148
Sep 12, 20250.950.960.940.940.92-1.16%81,537
Sep 11, 20250.960.960.950.950.93-0.42%137,200
Sep 10, 20250.960.960.950.960.94-0.52%106,962
Sep 9, 20250.970.970.960.960.94-33,033
Sep 8, 20250.970.980.960.960.94-2.93%303,779
Sep 5, 20250.991.000.980.990.97-1.10%85,365
Sep 4, 20251.001.001.001.000.98-16,624
Sep 3, 20251.001.001.001.000.98-1.96%3,721
Sep 2, 20251.011.031.011.020.980.99%265,306
Sep 1, 20251.011.011.001.010.97-194,362
Aug 29, 20251.011.021.001.010.97-126,545
Aug 28, 20251.001.011.001.010.971.00%4,741
Aug 27, 20250.991.010.991.000.96-53,832
Aug 26, 20251.011.021.001.000.96-0.99%68,405
Aug 25, 20251.001.021.001.010.971.00%88,114
Aug 22, 20251.001.021.001.000.96-0.99%76,324
Aug 21, 20251.001.011.001.010.971.00%20,287
Aug 20, 20250.991.000.991.000.96-217,977
Aug 19, 20251.011.011.001.000.96-1.96%66,040
Aug 18, 20251.011.031.011.020.982.00%91,188
Aug 15, 20250.991.000.981.000.961.01%446,018
Aug 14, 20250.980.990.970.990.952.06%50,216
Aug 13, 20250.970.990.970.970.93-225,135
Aug 12, 20250.970.980.970.970.93-137,086
Aug 11, 20250.970.970.960.970.93-123,769
Aug 8, 20250.970.970.960.970.93-144,617
Aug 7, 20250.960.970.960.970.93-105,718
Aug 6, 20250.970.970.960.970.93-94,009
Aug 5, 20250.960.970.960.970.931.04%46,563
Aug 4, 20250.960.970.950.960.92-1.03%44,083
Aug 1, 20250.970.970.960.970.93-5,772
Jul 31, 20250.960.970.960.970.931.04%71,012
Jul 30, 20250.950.960.950.960.921.05%44,756
Jul 29, 20250.960.960.950.950.91-85,130
Jul 28, 20250.960.960.950.950.91-1.04%152,695
Jul 25, 20250.950.960.950.960.92-34,193
Jul 24, 20250.960.960.950.960.92-67,173
Jul 23, 20250.970.970.960.960.92-73,995
Jul 22, 20250.950.970.950.960.921.05%42,623
Jul 21, 20250.950.960.950.950.91-76,106
Jul 18, 20250.950.960.950.950.91-1.04%131,863