MERLIN Properties SOCIMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	12.39	12.42	12.27	12.36	-	0.90%	438,862
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
Dec 31, 2025	12.43	12.44	12.35	12.43	12.43	0.08%	267,311
Dec 30, 2025	12.32	12.45	12.31	12.42	12.42	0.65%	338,156
Dec 29, 2025	12.25	12.38	12.24	12.34	12.34	0.57%	616,785
Dec 24, 2025	12.27	12.30	12.23	12.27	12.27	-	114,459
Dec 23, 2025	12.24	12.36	12.22	12.27	12.27	-0.08%	480,627
Dec 22, 2025	12.30	12.30	12.10	12.28	12.28	-	516,310
Dec 19, 2025	12.10	12.28	12.02	12.28	12.28	1.40%	1,688,366
Dec 18, 2025	11.88	12.12	11.85	12.11	12.11	1.94%	1,662,911
Dec 17, 2025	12.20	12.21	11.81	11.88	11.88	-2.30%	1,174,861
Dec 16, 2025	12.22	12.25	12.11	12.16	12.16	0.16%	547,818
Dec 15, 2025	12.14	12.24	12.11	12.14	12.14	0.33%	580,638
Dec 12, 2025	12.25	12.33	12.10	12.10	12.10	-1.39%	2,304,283
Dec 11, 2025	12.16	12.27	12.11	12.27	12.27	0.74%	525,045
Dec 10, 2025	12.06	12.20	11.99	12.18	12.18	0.74%	953,554
Dec 9, 2025	12.23	12.24	12.05	12.09	12.09	-0.98%	2,348,844
Dec 8, 2025	12.43	12.45	12.21	12.21	12.21	-1.37%	873,611
Dec 5, 2025	12.43	12.52	12.38	12.38	12.38	-0.80%	697,719
Dec 4, 2025	12.63	12.65	12.48	12.48	12.48	-0.79%	876,916
Dec 3, 2025	12.68	12.68	12.55	12.58	12.58	-0.40%	838,070
Dec 2, 2025	12.73	12.78	12.61	12.63	12.63	-0.55%	609,087
Dec 1, 2025	12.66	12.77	12.56	12.70	12.70	-0.16%	658,950
Nov 28, 2025	12.62	12.75	12.62	12.72	12.72	0.32%	467,889
Nov 27, 2025	12.49	12.68	12.43	12.68	12.68	1.77%	656,285
Nov 26, 2025	12.47	12.53	12.35	12.46	12.46	0.40%	542,234
Nov 25, 2025	12.49	12.53	12.36	12.41	12.41	-0.16%	1,113,779
Nov 24, 2025	12.36	12.45	12.31	12.43	12.43	0.49%	912,209
Nov 21, 2025	12.33	12.43	12.21	12.37	12.37	-1.67%	969,689
Nov 20, 2025	12.65	12.80	12.58	12.58	12.42	0.40%	922,460
Nov 19, 2025	12.62	12.67	12.45	12.53	12.37	-0.87%	1,249,388
Nov 18, 2025	12.57	12.80	12.56	12.64	12.48	-0.71%	868,292
Nov 17, 2025	12.74	12.77	12.48	12.73	12.57	0.63%	1,222,399
Nov 14, 2025	12.99	12.99	12.29	12.65	12.49	-5.17%	2,487,061
Nov 13, 2025	13.46	13.52	13.32	13.34	13.17	-0.15%	782,357
Nov 12, 2025	13.40	13.44	13.28	13.36	13.19	0.30%	630,188
Nov 11, 2025	13.24	13.32	13.14	13.32	13.15	0.68%	1,052,772