MERLIN Properties SOCIMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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