MERLIN Properties SOCIMI, S.A. (MRPRF)
OTCMKTS
· Delayed Price · Currency is USD
11.30
-0.27 (-2.35%)
At close: Feb 21, 2025
MERLIN Properties SOCIMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.35% | 480 |
| Jan 31, 2025 | 11.50 | 11.57 | 11.50 | 11.57 | 11.57 | 5.20% | 200 |
| Jan 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 6.80% | 557 |
| Jan 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.37% | 705 |
| Jan 15, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 2.93% | 100 |
| Jan 14, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.02% | 300 |
| Jan 10, 2025 | 9.80 | 10.25 | 9.80 | 10.25 | 10.25 | -8.09% | 1,116 |
| Jan 7, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 10.78% | 1,322 |
| Jan 2, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -4.14% | 200 |
| Dec 31, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -6.58% | 1,600 |
| Dec 16, 2024 | 11.76 | 11.76 | 11.24 | 11.24 | 11.24 | 2.41% | 675 |
| Dec 13, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 2.09% | 957 |
| Dec 12, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.47% | 204 |
| Nov 29, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 7.65% | 200 |
| Nov 18, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 200 |
| Nov 13, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -5.69% | 274 |
| Nov 12, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -4.15% | 832 |
| Oct 29, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -9.12% | 1,000 |
| Oct 18, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | 8,187 |
| Oct 17, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.58% | 1,322 |
| Oct 9, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.98% | 250 |
| Oct 8, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -7.90% | 707 |
| Sep 26, 2024 | 12.15 | 13.17 | 12.15 | 13.17 | 13.17 | 8.84% | 901 |
| Sep 4, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.98% | 190 |
| Sep 3, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.86% | 551 |
| Aug 27, 2024 | 12.44 | 12.44 | 11.65 | 11.65 | 11.65 | -5.28% | 6,000 |
| Aug 23, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 5.13% | 100 |
| Aug 21, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 100 |
| Aug 19, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.60% | 100 |