MERLIN Properties SOCIMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	11.80	12.17	11.79	12.11	12.11	2.45%	1,729,184
Oct 1, 2026	11.85	12.02	11.72	11.82	11.82	-0.84%	1,965,776
Sep 30, 2026	12.29	12.37	11.92	11.92	11.92	-2.61%	1,985,544
Sep 29, 2026	12.34	12.43	12.23	12.24	12.24	0.08%	1,256,249
Sep 28, 2026	12.35	12.40	12.21	12.23	12.23	-0.24%	1,150,073
Sep 25, 2026	12.25	12.41	12.24	12.26	12.26	0.99%	969,125
Sep 24, 2026	12.42	12.59	12.14	12.14	12.14	-2.96%	1,852,703
Sep 23, 2026	12.69	12.76	12.51	12.51	12.51	-0.56%	1,247,876
Sep 22, 2026	12.56	12.65	12.46	12.58	12.58	0.48%	1,176,798
Sep 21, 2026	12.49	12.60	12.44	12.52	12.52	0.64%	896,399
Sep 18, 2026	12.41	12.47	12.35	12.44	12.44	-0.48%	2,292,669
Sep 17, 2026	12.54	12.64	12.48	12.50	12.50	-0.40%	1,538,813
Sep 16, 2026	12.43	12.56	12.41	12.55	12.55	1.21%	1,022,540
Sep 15, 2026	12.35	12.55	12.25	12.40	12.40	0.16%	882,464
Sep 14, 2026	12.99	13.01	12.37	12.38	12.38	-5.64%	1,960,250
Sep 11, 2026	12.85	13.20	12.81	13.12	13.12	2.18%	1,102,733
Sep 10, 2026	12.93	13.18	12.84	12.84	12.84	-0.70%	1,144,649
Sep 9, 2026	13.05	13.08	12.85	12.93	12.93	-1.52%	1,094,421
Sep 8, 2026	12.92	13.13	12.83	13.13	13.13	-0.68%	1,623,390
Sep 7, 2026	13.22	13.22	13.05	13.22	13.22	-0.30%	764,659
Sep 4, 2026	13.23	13.32	13.19	13.26	13.26	0.15%	794,203
Sep 3, 2026	13.25	13.26	13.09	13.24	13.24	0.23%	890,987
Sep 2, 2026	13.30	13.39	13.21	13.21	13.21	-1.05%	874,786
Sep 1, 2026	13.38	13.41	13.24	13.35	13.35	-0.37%	1,006,938
Aug 31, 2026	13.45	13.56	13.39	13.40	13.40	-0.81%	781,600
Aug 28, 2026	13.61	13.61	13.44	13.51	13.51	-0.22%	793,997
Aug 27, 2026	13.95	13.95	13.54	13.54	13.54	-2.80%	988,497
Aug 26, 2026	13.98	14.03	13.92	13.93	13.93	-0.36%	505,547
Aug 25, 2026	13.95	14.00	13.90	13.98	13.98	0.58%	456,871
Aug 24, 2026	14.00	14.06	13.83	13.90	13.90	-1.42%	850,063
Aug 21, 2026	14.08	14.17	14.02	14.10	14.10	0.21%	646,566
Aug 20, 2026	13.88	14.17	13.88	14.07	14.07	1.15%	764,193
Aug 19, 2026	14.12	14.13	13.85	13.91	13.91	-1.56%	952,075
Aug 18, 2026	14.27	14.31	14.13	14.13	14.13	-1.46%	647,653
Aug 17, 2026	14.50	14.52	14.33	14.34	14.34	-1.17%	671,664
Aug 14, 2026	14.55	14.59	14.39	14.51	14.51	-0.34%	617,725
Aug 13, 2026	14.64	14.73	14.56	14.56	14.56	-	611,209
Aug 12, 2026	14.51	14.64	14.45	14.56	14.56	0.21%	795,157
Aug 11, 2026	14.50	14.63	14.49	14.53	14.53	-0.14%	817,210
Aug 10, 2026	14.79	14.85	14.55	14.55	14.55	-1.49%	880,959
Aug 7, 2026	14.90	14.90	14.62	14.77	14.77	-0.20%	446,395
Aug 6, 2026	14.80	14.98	14.73	14.80	14.80	-0.13%	910,107
Aug 5, 2026	14.85	14.93	14.73	14.82	14.82	-0.54%	913,070
Aug 4, 2026	14.84	14.96	14.77	14.90	14.90	1.02%	1,115,749
Aug 3, 2026	14.92	15.08	14.74	14.75	14.75	-2.06%	775,594
Jul 31, 2026	15.00	15.29	14.98	15.06	15.06	1.35%	1,096,144
Jul 30, 2026	14.43	14.86	14.41	14.86	14.86	2.48%	932,961
Jul 29, 2026	14.86	14.86	14.44	14.50	14.50	-2.36%	1,195,273
Jul 28, 2026	15.55	15.57	14.67	14.85	14.85	-2.94%	1,396,302
Jul 27, 2026	15.50	15.51	15.30	15.30	15.30	-0.26%	675,863