MERLIN Properties SOCIMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	15.33	15.35	15.20	15.26	-	-0.46%	111,291
Jun 2, 2026	15.26	15.57	15.20	15.33	15.33	3.37%	1,379,286
Jun 1, 2026	15.15	15.19	14.77	14.83	14.83	-1.92%	1,252,369
May 29, 2026	15.39	15.39	15.12	15.12	15.12	-0.53%	1,924,375
May 28, 2026	15.35	15.37	15.09	15.20	15.20	-0.46%	914,080
May 27, 2026	15.24	15.40	15.16	15.27	15.27	1.19%	1,053,217
May 26, 2026	15.20	15.28	15.09	15.09	15.09	-0.72%	776,725
May 25, 2026	15.09	15.26	15.03	15.20	15.20	2.29%	463,952
May 22, 2026	14.78	14.89	14.70	14.86	14.86	1.02%	1,409,129
May 21, 2026	14.78	14.78	14.56	14.71	14.71	0.34%	1,034,772
May 20, 2026	14.46	14.79	14.44	14.66	14.66	1.45%	1,413,467
May 19, 2026	14.61	14.74	14.38	14.45	14.45	-0.62%	1,107,837
May 18, 2026	14.60	14.69	14.37	14.54	14.54	-0.27%	955,255
May 15, 2026	14.84	14.85	14.48	14.58	14.58	-2.61%	893,966
May 14, 2026	14.82	15.03	14.61	14.97	14.97	2.18%	1,284,516
May 13, 2026	14.64	14.75	14.42	14.65	14.65	0.62%	1,343,485
May 12, 2026	14.67	14.94	14.53	14.56	14.56	-0.95%	978,378
May 11, 2026	14.73	14.73	14.55	14.70	14.70	-0.27%	1,059,830
May 8, 2026	14.76	14.87	14.65	14.74	14.74	-0.81%	705,311
May 7, 2026	15.00	15.02	14.66	14.86	14.86	-0.55%	2,275,093
May 6, 2026	14.95	15.26	14.84	15.16	14.94	2.71%	1,304,297
May 5, 2026	14.44	14.76	14.44	14.76	14.55	2.15%	1,048,308
May 4, 2026	14.92	14.98	14.37	14.45	14.24	-2.69%	3,029,117
Apr 30, 2026	14.53	14.97	14.48	14.85	14.64	1.30%	1,211,714
Apr 29, 2026	14.90	14.90	14.56	14.66	14.45	-0.95%	1,211,806
Apr 28, 2026	14.98	14.98	14.58	14.80	14.59	-1.20%	1,214,435
Apr 27, 2026	15.04	15.15	14.98	14.98	14.77	-0.27%	1,292,572
Apr 24, 2026	15.05	15.28	15.02	15.02	14.80	-1.05%	1,191,013
Apr 23, 2026	15.00	15.23	14.96	15.18	14.96	0.86%	1,049,117
Apr 22, 2026	14.97	15.22	14.97	15.05	14.83	0.53%	1,063,058
Apr 21, 2026	15.20	15.28	14.97	14.97	14.76	-1.38%	888,715
Apr 20, 2026	15.22	15.28	15.09	15.18	14.96	-1.17%	754,949
Apr 17, 2026	15.14	15.45	15.01	15.36	15.14	1.86%	1,055,417
Apr 16, 2026	15.25	15.29	15.08	15.08	14.86	-0.92%	1,514,163
Apr 15, 2026	15.26	15.27	15.13	15.22	15.00	0.26%	752,826
Apr 14, 2026	15.01	15.22	14.98	15.18	14.96	1.40%	1,208,595
Apr 13, 2026	14.92	15.05	14.83	14.97	14.76	-0.33%	560,612
Apr 10, 2026	15.14	15.14	14.98	15.02	14.80	-	848,754
Apr 9, 2026	14.86	15.02	14.85	15.02	14.80	0.13%	655,042
Apr 8, 2026	14.95	15.00	14.65	15.00	14.79	4.17%	1,399,631
Apr 7, 2026	14.52	14.68	14.38	14.40	14.19	-0.83%	1,156,804
Apr 2, 2026	14.17	14.57	14.08	14.52	14.31	-0.07%	757,070
Apr 1, 2026	14.35	14.53	14.26	14.53	14.32	4.38%	1,410,263
Mar 31, 2026	13.75	14.01	13.75	13.92	13.72	0.94%	1,567,746
Mar 30, 2026	13.91	14.03	13.79	13.79	13.59	-1.01%	3,873,420
Mar 27, 2026	14.15	14.25	13.79	13.93	13.73	-1.07%	2,215,127
Mar 26, 2026	14.00	14.10	13.73	14.08	13.88	3.23%	3,536,251
Mar 25, 2026	13.63	13.88	13.57	13.64	13.44	1.41%	2,556,723
Mar 24, 2026	13.50	13.61	13.38	13.45	13.26	-0.15%	1,668,990
Mar 23, 2026	13.34	13.79	12.88	13.47	13.28	-1.03%	2,015,912