MERLIN Properties SOCIMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	15.00	15.18	14.96	15.11	-	0.40%	451,653
Apr 22, 2026	14.97	15.22	14.97	15.05	15.05	0.53%	1,062,466
Apr 21, 2026	15.20	15.28	14.97	14.97	14.97	-1.38%	888,715
Apr 20, 2026	15.22	15.28	15.09	15.18	15.18	-1.17%	754,949
Apr 17, 2026	15.14	15.45	15.01	15.36	15.36	1.86%	1,054,914
Apr 16, 2026	15.25	15.29	15.08	15.08	15.08	-0.92%	1,514,163
Apr 15, 2026	15.26	15.27	15.13	15.22	15.22	0.26%	752,826
Apr 14, 2026	15.01	15.22	14.98	15.18	15.18	1.40%	1,208,595
Apr 13, 2026	14.92	15.05	14.83	14.97	14.97	-0.33%	560,612
Apr 10, 2026	15.14	15.14	14.98	15.02	15.02	-	848,754
Apr 9, 2026	14.86	15.02	14.85	15.02	15.02	0.13%	655,042
Apr 8, 2026	14.95	15.00	14.65	15.00	15.00	4.17%	1,399,631
Apr 7, 2026	14.52	14.68	14.38	14.40	14.40	-0.83%	1,156,804
Apr 2, 2026	14.17	14.57	14.08	14.52	14.52	-0.07%	757,070
Apr 1, 2026	14.35	14.53	14.26	14.53	14.53	4.38%	1,410,263
Mar 31, 2026	13.75	14.01	13.75	13.92	13.92	0.94%	1,567,746
Mar 30, 2026	13.91	14.03	13.79	13.79	13.79	-1.01%	3,873,420
Mar 27, 2026	14.15	14.25	13.79	13.93	13.93	-1.07%	2,215,127
Mar 26, 2026	14.00	14.10	13.73	14.08	14.08	3.23%	3,536,251
Mar 25, 2026	13.63	13.88	13.57	13.64	13.64	1.41%	2,556,723
Mar 24, 2026	13.50	13.61	13.38	13.45	13.45	-0.15%	1,668,990
Mar 23, 2026	13.34	13.79	12.88	13.47	13.47	-1.03%	2,015,912
Mar 20, 2026	14.15	14.23	13.55	13.61	13.61	-2.30%	2,712,100
Mar 19, 2026	14.12	14.17	13.90	13.93	13.93	-2.52%	1,236,925
Mar 18, 2026	14.56	14.64	14.21	14.29	14.29	-0.42%	1,923,769
Mar 17, 2026	13.87	14.35	13.82	14.35	14.35	3.09%	2,219,882
Mar 16, 2026	13.76	14.15	13.60	13.92	13.92	3.80%	2,836,352
Mar 13, 2026	13.67	13.76	13.41	13.41	13.41	-1.61%	1,367,032
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