MERLIN Properties SOCIMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	15.15	15.38	15.10	15.34	15.34	0.79%	599,188
Jul 23, 2026	15.08	15.46	15.06	15.22	15.22	0.46%	898,415
Jul 22, 2026	15.13	15.22	14.91	15.15	15.15	0.46%	603,151
Jul 21, 2026	15.12	15.14	14.95	15.08	15.08	-0.26%	687,165
Jul 20, 2026	15.05	15.18	14.97	15.12	15.12	0.60%	727,653
Jul 17, 2026	14.97	15.05	14.95	15.03	15.03	0.54%	532,767
Jul 16, 2026	15.13	15.13	14.78	14.95	14.95	-0.27%	526,266
Jul 15, 2026	14.93	15.13	14.74	14.99	14.99	0.27%	1,099,791
Jul 14, 2026	14.76	14.95	14.67	14.95	14.95	0.74%	706,252
Jul 13, 2026	15.05	15.13	14.84	14.84	14.84	-1.40%	802,115
Jul 10, 2026	14.83	15.10	14.83	15.05	15.05	1.01%	716,924
Jul 9, 2026	14.86	14.92	14.76	14.90	14.90	1.50%	869,878
Jul 8, 2026	15.10	15.10	14.56	14.68	14.68	-2.91%	1,425,231
Jul 7, 2026	15.15	15.23	15.11	15.12	15.12	-0.53%	1,502,025
Jul 6, 2026	15.43	15.45	15.16	15.20	15.20	-1.49%	1,197,760