Marlin Global Limited (NZE:MLN)
New Zealand
· Delayed Price · Currency is NZD 0.9480
+0.0180 (1.94%)
Dec 5, 2025, 4:59 PM NZST
Marlin Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.94% | 74,483 |
| Dec 4, 2025 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | -1.90% | 116,711 |
| Dec 3, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.93 | -0.21% | 12,132 |
| Dec 2, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.93 | 0.42% | 55,139 |
| Dec 1, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.93 | 1.18% | 78,025 |
| Nov 28, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.92 | -0.53% | 33,065 |
| Nov 27, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | 1.08% | 15,182 |
| Nov 26, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | - | 66,429 |
| Nov 25, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.91 | 1.09% | 122,677 |
| Nov 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | -0.43% | 85,714 |
| Nov 21, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.90 | -0.11% | 137,336 |
| Nov 20, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.91 | 1.31% | 98,807 |
| Nov 19, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.89 | -1.83% | 128,598 |
| Nov 18, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.91 | -1.59% | 158,496 |
| Nov 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | -0.53% | 296,870 |
| Nov 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 0.42% | 99,358 |
| Nov 13, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.93 | -0.42% | 9,972 |
| Nov 12, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | - | 32,996 |
| Nov 11, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.93 | 1.93% | 148,363 |
| Nov 10, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.91 | -1.89% | 132,949 |
| Nov 7, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.93 | -0.52% | 76,306 |
| Nov 6, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.94 | -0.52% | 97,111 |
| Nov 5, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.94 | -0.41% | 31,510 |
| Nov 4, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.94 | -0.10% | 351,622 |
| Nov 3, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.94 | 1.58% | 353,921 |
| Oct 31, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.93 | -1.04% | 56,810 |
| Oct 30, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.94 | 1.05% | 64,640 |
| Oct 29, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.93 | - | 127,007 |
| Oct 28, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.93 | -1.55% | 248,047 |
| Oct 24, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.94 | 1.58% | 89,313 |
| Oct 23, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | 0.93 | -0.11% | 189,488 |
| Oct 22, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.93 | -1.96% | 80,427 |
| Oct 21, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.95 | - | 82,422 |
| Oct 20, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.95 | 0.41% | 118,058 |
| Oct 17, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.95 | -0.41% | 69,401 |
| Oct 16, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.95 | - | 74,063 |
| Oct 15, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.95 | -0.92% | 10,270 |
| Oct 14, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.96 | 0.72% | 153,923 |
| Oct 13, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.95 | -0.72% | 171,194 |
| Oct 10, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.96 | 0.93% | 36,763 |
| Oct 9, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.95 | 1.04% | 75,302 |
| Oct 8, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.94 | - | 104,443 |
| Oct 7, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.94 | 1.05% | 8,000 |
| Oct 6, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.93 | -0.94% | 206,415 |
| Oct 3, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.94 | 0.10% | 52,725 |
| Oct 2, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.94 | -0.21% | 166,116 |
| Oct 1, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.94 | 1.59% | 69,467 |
| Sep 30, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.93 | -0.53% | 86,265 |
| Sep 29, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.93 | -1.04% | 48,258 |
| Sep 26, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.94 | 0.10% | 38,146 |