MERLIN Properties SOCIMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	13.63	13.68	13.28	13.63	13.63	-0.51%	1,449,137
Mar 11, 2026	14.05	14.06	13.68	13.70	13.70	-2.14%	1,431,167
Mar 10, 2026	14.16	14.29	13.33	14.00	14.00	2.12%	2,160,871
Mar 9, 2026	13.58	13.79	13.40	13.71	13.71	-3.59%	1,324,799
Mar 6, 2026	14.55	14.58	14.09	14.22	14.22	-1.93%	1,394,255
Mar 5, 2026	14.65	14.91	14.49	14.50	14.50	-0.48%	2,029,428
Mar 4, 2026	14.00	14.57	13.87	14.57	14.57	3.11%	3,178,953
Mar 3, 2026	14.35	14.44	13.94	14.13	14.13	-4.07%	2,979,624
Mar 2, 2026	14.30	14.89	14.20	14.73	14.73	-1.87%	1,894,942
Feb 27, 2026	14.50	15.36	14.36	15.01	15.01	5.04%	3,403,781
Feb 26, 2026	14.18	14.48	14.16	14.29	14.29	0.78%	1,717,088
Feb 25, 2026	14.07	14.33	14.01	14.18	14.18	0.93%	1,606,621
Feb 24, 2026	13.88	14.25	13.78	14.05	14.05	1.15%	1,101,085
Feb 23, 2026	13.80	13.89	13.68	13.89	13.89	0.43%	939,489
Feb 20, 2026	13.84	13.96	13.75	13.83	13.83	-	1,027,477
Feb 19, 2026	13.60	13.85	13.56	13.83	13.83	1.54%	997,700
Feb 18, 2026	13.75	13.87	13.62	13.62	13.62	-0.66%	915,452
Feb 17, 2026	13.41	13.74	13.37	13.71	13.71	2.08%	620,218
Feb 16, 2026	13.36	13.46	13.26	13.43	13.43	0.67%	657,052
Feb 13, 2026	13.23	13.44	13.06	13.34	13.34	1.14%	898,462
Feb 12, 2026	13.40	13.45	13.14	13.19	13.19	-1.71%	1,121,977
Feb 11, 2026	13.40	13.46	13.21	13.42	13.42	1.21%	519,876
Feb 10, 2026	13.27	13.30	13.08	13.26	13.26	-0.23%	841,873
Feb 9, 2026	13.08	13.29	12.98	13.29	13.29	2.39%	1,079,480
Feb 6, 2026	12.95	13.01	12.78	12.98	12.98	0.85%	646,464
Feb 5, 2026	12.92	12.92	12.64	12.87	12.87	0.23%	1,110,607
Feb 4, 2026	12.90	13.09	12.76	12.84	12.84	-0.47%	981,715
Feb 3, 2026	12.55	12.93	12.47	12.90	12.90	3.53%	1,295,856
Feb 2, 2026	12.56	12.62	12.45	12.46	12.46	-0.40%	801,059
Jan 30, 2026	12.44	12.59	12.38	12.51	12.51	1.05%	1,076,064
Jan 29, 2026	12.63	12.66	12.38	12.38	12.38	-2.67%	813,261
Jan 28, 2026	12.56	12.72	12.51	12.72	12.72	1.60%	894,775
Jan 27, 2026	12.45	12.52	12.37	12.52	12.52	1.13%	1,172,845
Jan 26, 2026	12.46	12.50	12.34	12.38	12.38	0.16%	781,960
Jan 23, 2026	12.29	12.38	12.25	12.36	12.36	0.32%	683,721
Jan 22, 2026	12.39	12.42	12.27	12.32	12.32	0.57%	1,393,586
Jan 21, 2026	12.16	12.30	12.15	12.25	12.25	0.25%	957,650
Jan 20, 2026	12.42	12.42	12.18	12.22	12.22	-1.37%	1,491,875
Jan 19, 2026	12.41	12.45	12.35	12.39	12.39	-0.80%	659,961
Jan 16, 2026	12.40	12.67	12.36	12.49	12.49	0.81%	1,627,480
Jan 15, 2026	12.40	12.47	12.22	12.39	12.39	-0.16%	1,478,657
Jan 14, 2026	12.46	12.50	12.33	12.41	12.41	-	942,257
Jan 13, 2026	12.63	12.63	12.36	12.41	12.41	-1.82%	746,738
Jan 12, 2026	12.42	12.64	12.35	12.64	12.64	1.85%	814,872
Jan 9, 2026	12.75	12.80	12.37	12.41	12.41	-2.59%	1,135,821
Jan 8, 2026	12.87	12.97	12.70	12.74	12.74	-0.70%	720,123
Jan 7, 2026	12.53	12.86	12.53	12.83	12.83	2.48%	861,570
Jan 6, 2026	12.57	12.69	12.41	12.52	12.52	0.40%	676,338
Jan 5, 2026	12.33	12.52	12.24	12.47	12.47	1.14%	716,731
Jan 2, 2026	12.40	12.42	12.29	12.33	12.33	-0.80%	419,302