MERLIN Properties SOCIMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	12.66	12.84	12.53	12.83	12.83	2.48%	132,863
Jan 6, 2026	12.70	12.61	12.43	12.52	12.52	0.40%	219,512
Jan 5, 2026	12.21	12.52	12.27	12.47	12.47	1.30%	1,983,754
Jan 2, 2026	12.40	12.42	12.31	12.31	12.31	-0.40%	33,727
Dec 31, 2025	12.47	12.42	12.36	12.36	12.36	-0.48%	298
Dec 30, 2025	12.30	12.43	12.30	12.42	12.42	0.65%	10,594
Dec 29, 2025	12.25	12.38	12.22	12.34	12.34	0.64%	581,713
Dec 24, 2025	12.10	12.50	11.99	12.26	12.26	-0.07%	120
Dec 23, 2025	12.30	12.33	12.21	12.27	12.27	-0.08%	58,894
Dec 22, 2025	12.50	12.32	12.10	12.28	12.28	-0.01%	1,602,269
Dec 19, 2025	12.01	12.39	12.03	12.28	12.28	1.40%	1,198,822
Dec 18, 2025	11.81	12.12	11.87	12.11	12.11	2.16%	85,924
Dec 17, 2025	12.10	12.19	11.82	11.86	11.86	-2.50%	48,747
Dec 16, 2025	12.34	12.25	12.13	12.16	12.16	0.16%	8,762
Dec 15, 2025	12.16	12.23	12.12	12.14	12.14	0.32%	2,548,019
Dec 12, 2025	12.23	12.31	12.10	12.10	12.10	-1.39%	100,595
Dec 11, 2025	12.10	12.28	12.10	12.27	12.27	0.75%	1,274,810
Dec 10, 2025	12.24	12.19	11.96	12.18	12.18	0.75%	99,722
Dec 9, 2025	12.18	12.21	11.99	12.09	12.09	-0.98%	58,106
Dec 8, 2025	12.50	12.45	12.21	12.21	12.21	-1.38%	1,543,520
Dec 5, 2025	12.42	12.51	12.20	12.38	12.38	-0.82%	26,884
Dec 4, 2025	12.58	12.67	12.48	12.48	12.48	-0.78%	773,587
Dec 3, 2025	12.70	12.68	12.57	12.58	12.58	-0.40%	68,472
Dec 2, 2025	12.80	12.77	12.61	12.63	12.63	-0.57%	1,939,069
Dec 1, 2025	12.78	12.78	12.58	12.70	12.70	0.65%	1,331,002
Nov 28, 2025	12.61	12.76	12.62	12.62	12.62	-0.49%	848,947
Nov 27, 2025	12.40	12.68	12.44	12.68	12.68	1.77%	71,196
Nov 26, 2025	12.46	12.52	12.23	12.46	12.46	0.46%	244,503
Nov 25, 2025	12.65	12.52	12.41	12.41	12.40	0.45%	167,059
Nov 24, 2025	12.32	12.45	12.33	12.35	12.35	-0.31%	1,399,247
Nov 21, 2025	12.35	12.42	12.20	12.39	12.39	-2.46%	79,048
Nov 20, 2025	12.53	12.81	12.58	12.70	12.54	1.34%	70,185
Nov 19, 2025	12.61	12.65	12.45	12.53	12.37	-0.87%	101,559
Nov 18, 2025	12.70	12.80	12.55	12.64	12.48	-0.30%	154,307
Nov 17, 2025	12.78	12.76	12.50	12.68	12.52	0.33%	1,289,317
Nov 14, 2025	13.01	12.99	12.29	12.64	12.48	-6.11%	1,166,202
Nov 13, 2025	13.57	13.52	13.33	13.46	13.29	0.76%	61,172
Nov 12, 2025	13.39	13.45	13.32	13.36	13.19	0.27%	30,904
Nov 11, 2025	13.24	13.49	12.91	13.32	13.15	0.71%	10,404
Nov 10, 2025	13.28	13.41	13.06	13.23	13.06	-0.32%	1,251,606
Nov 7, 2025	13.46	13.45	13.23	13.27	13.10	-1.19%	55,548
Nov 6, 2025	13.38	13.48	13.36	13.43	13.26	0.22%	58,738
Nov 5, 2025	13.50	13.51	13.30	13.40	13.23	-1.11%	21,787
Nov 4, 2025	13.43	13.62	13.31	13.55	13.38	0.76%	13,580
Nov 3, 2025	13.51	13.63	13.24	13.45	13.28	-0.46%	15,207
Oct 31, 2025	13.48	13.60	13.30	13.51	13.34	0.57%	46,730
Oct 30, 2025	13.46	13.57	13.28	13.44	13.26	-1.22%	85,606
Oct 29, 2025	13.82	13.79	13.59	13.60	13.43	-0.93%	102,174
Oct 28, 2025	13.91	13.82	13.68	13.73	13.55	-0.12%	784,564
Oct 27, 2025	13.92	13.99	13.71	13.75	13.57	0.06%	82,664