MERLIN Properties SOCIMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.36	11.36	11.23	11.27	11.27	-0.35%	200,027
Oct 22, 2026	11.47	11.50	11.31	11.31	11.31	-2.50%	1,491,945
Oct 21, 2026	11.50	11.76	11.47	11.60	11.60	0.78%	1,505,819
Oct 20, 2026	11.40	11.55	11.18	11.51	11.51	0.35%	1,277,591
Oct 19, 2026	11.60	11.60	11.38	11.47	11.47	-1.63%	1,353,137
Oct 16, 2026	11.55	11.70	11.46	11.66	11.66	2.46%	2,062,610
Oct 15, 2026	11.93	12.02	11.28	11.38	11.38	-4.05%	4,331,381
Oct 14, 2026	12.05	12.30	11.85	11.86	11.86	-1.00%	1,095,394
Oct 13, 2026	12.05	12.14	11.86	11.98	11.98	-0.58%	782,608
Oct 12, 2026	12.05	12.10	11.96	12.05	12.05	0.50%	1,252,634
Oct 9, 2026	12.21	12.28	11.98	11.99	11.99	-0.75%	1,595,126
Oct 8, 2026	12.22	12.25	12.01	12.08	12.08	-1.31%	1,035,985
Oct 7, 2026	12.56	12.58	12.24	12.24	12.24	-2.47%	1,266,476
Oct 6, 2026	12.58	12.64	12.46	12.55	12.55	0.40%	1,234,874
Oct 5, 2026	12.25	12.59	12.18	12.50	12.50	3.22%	2,689,949
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