Skip to main content
Marlin Global Limited (NZE:MLN)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.855
-0.002 (-0.23%)
Apr 29, 2026, 11:31 AM NZST

Marlin Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.860.860.850.860.861.18%18,762
Apr 24, 20260.850.850.850.850.85-1.97%52,306
Apr 23, 20260.860.870.850.860.862.37%142,444
Apr 22, 20260.850.850.840.840.84-2.43%51,872
Apr 21, 20260.860.870.850.870.871.76%8,789
Apr 20, 20260.850.860.850.850.85-0.12%13,849
Apr 17, 20260.860.860.850.850.85-1.50%16,629
Apr 16, 20260.850.870.850.860.861.65%36,651
Apr 15, 20260.860.870.850.850.85-2.19%145,490
Apr 14, 20260.860.870.850.870.871.64%157,141
Apr 13, 20260.850.860.850.860.860.59%164,017
Apr 10, 20260.850.850.850.850.85-16,760
Apr 9, 20260.850.860.850.850.850.59%19,590
Apr 8, 20260.850.870.840.850.85-1.05%500,476
Apr 7, 20260.870.870.850.850.85-1.27%126,139
Apr 2, 20260.860.870.850.870.871.17%19,695
Apr 1, 20260.850.860.850.860.861.18%72,390
Mar 31, 20260.850.850.850.850.85-7,462
Mar 30, 20260.830.850.820.850.853.05%31,405
Mar 27, 20260.860.860.820.820.82-2.96%116,441
Mar 26, 20260.840.850.840.850.852.55%76,860
Mar 25, 20260.830.830.820.820.82-0.72%72,857
Mar 24, 20260.820.840.820.830.830.36%78,734
Mar 23, 20260.860.860.830.830.83-3.95%144,817
Mar 20, 20260.860.860.860.860.86-1.49%49,473
Mar 19, 20260.870.880.860.870.871.04%16,910
Mar 18, 20260.880.880.870.870.87-1.14%14,313
Mar 17, 20260.870.880.860.880.881.16%46,072
Mar 16, 20260.870.870.860.870.870.12%25,984
Mar 13, 20260.870.870.860.860.86-0.69%8,361
Mar 12, 20260.880.880.870.870.87-1.69%46,206
Mar 11, 20260.890.890.890.890.89-0.11%48,377
Mar 10, 20260.880.890.880.890.891.26%74,244
Mar 9, 20260.870.880.870.880.880.57%27,674
Mar 6, 20260.870.870.860.870.87-17,760
Mar 5, 20260.850.870.850.870.871.16%62,963
Mar 4, 20260.870.870.860.860.86-2.27%123,548
Mar 3, 20260.880.890.880.880.86-56,492
Mar 2, 20260.870.890.870.880.861.15%79,632
Feb 27, 20260.860.870.860.870.851.75%134,071
Feb 26, 20260.880.880.850.860.84-2.84%272,037
Feb 25, 20260.910.910.880.880.86-3.40%112,384
Feb 24, 20260.930.930.910.910.89-0.98%12,792
Feb 23, 20260.920.930.920.920.90-0.54%271,925
Feb 20, 20260.920.930.920.930.911.43%66,258
Feb 19, 20260.910.930.910.910.890.22%48,617
Feb 18, 20260.900.910.900.910.890.78%25,823
Feb 17, 20260.890.900.890.900.881.69%125,179
Feb 16, 20260.900.900.880.890.87-1.33%44,338
Feb 13, 20260.890.900.870.900.881.12%98,658
Feb 12, 20260.890.890.870.890.87-100,458
Feb 11, 20260.900.900.890.890.87-1.66%16,155
Feb 10, 20260.880.910.880.910.892.84%20,451
Feb 9, 20260.870.880.870.880.860.57%149,617
Feb 5, 20260.870.900.870.880.860.46%159,853
Feb 4, 20260.890.890.870.870.85-1.58%265,063
Feb 3, 20260.890.890.880.890.87-0.56%288,409
Feb 2, 20260.920.920.890.890.87-3.26%310,420
Jan 30, 20260.930.930.910.920.90-1.29%173,486
Jan 29, 20260.940.940.900.930.910.22%89,876
Jan 28, 20260.930.940.930.930.91-0.53%93,877
Jan 27, 20260.930.940.930.940.92-210,602
Jan 26, 20260.950.950.940.940.92-1.48%68,471
Jan 23, 20260.950.950.950.950.93-34,206
Jan 22, 20260.940.950.940.950.930.21%185,256
Jan 21, 20260.940.950.940.950.930.74%51,538
Jan 20, 20260.950.950.940.940.92-0.53%218,128
Jan 19, 20260.950.950.950.950.920.21%119,889
Jan 16, 20260.940.950.940.940.92-0.74%84,405
Jan 15, 20260.950.950.950.950.93-19,050
Jan 14, 20260.940.950.940.950.930.85%266,056
Jan 13, 20260.940.940.930.940.920.21%293,800
Jan 12, 20260.940.950.940.940.92-0.21%127,944
Jan 9, 20260.950.960.940.940.92-133,886
Jan 8, 20260.960.960.940.940.92-1.36%142,179
Jan 7, 20260.940.960.940.960.931.60%41,037
Jan 6, 20260.950.960.940.940.92-2.08%78,773
Jan 5, 20260.950.960.950.960.942.56%166,394
Dec 31, 20250.940.940.940.940.92-1.47%1,562
Dec 30, 20250.950.950.950.950.930.53%7,152
Dec 29, 20250.950.950.940.950.92-215,371
Dec 24, 20250.950.950.950.950.92-1,685
Dec 23, 20250.950.950.950.950.92-162,804
Dec 22, 20250.950.950.940.950.92-0.32%157,314
Dec 19, 20250.940.950.930.950.931.94%172,039
Dec 18, 20250.950.950.930.930.91-1.59%194,757
Dec 17, 20250.950.950.940.950.920.53%151,457
Dec 16, 20250.940.940.940.940.920.53%12,456
Dec 15, 20250.920.940.920.940.921.63%73,418
Dec 12, 20250.920.920.920.920.90-97,789
Dec 11, 20250.940.940.920.920.90-1.81%172,364
Dec 10, 20250.950.950.940.940.92-1.16%98,521
Dec 9, 20250.950.950.950.950.93-70,646
Dec 8, 20250.950.950.940.950.93-162,226
Dec 5, 20250.940.950.940.950.931.94%74,483
Dec 4, 20250.930.930.910.930.91-1.90%116,711
Dec 3, 20250.950.950.940.950.91-0.21%12,132
Dec 2, 20250.950.950.940.950.910.42%55,139
Dec 1, 20250.940.950.940.950.911.18%78,025
Nov 28, 20250.930.940.930.940.90-0.53%33,065