MERLIN Properties SOCIMI, S.A. (MRPRF)
OTCMKTS · Delayed Price · Currency is USD
17.85
-0.57 (-3.12%)
At close: May 19, 2026
MRPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 15.85 | 17.85 | 15.85 | 17.85 | 17.85 | -3.12% | 424 |
| Apr 15, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 14.76% | 165 |
| Mar 27, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -3.28% | 561 |
| Mar 26, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 5.39% | 302 |
| Mar 20, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -7.35% | 241 |
| Mar 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.03% | 201 |
| Mar 4, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -5.23% | 1,030 |
| Mar 3, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -2.95% | 200 |
| Mar 2, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 9.89% | 1,296 |
| Feb 24, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 6.01% | 100 |
| Feb 23, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.36% | 312 |
| Feb 9, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 10.73% | 310 |
| Jan 29, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -2.24% | 343 |
| Jan 16, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 1.53% | 1,460 |
| Dec 22, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 5.51% | 110 |
| Dec 11, 2025 | 13.92 | 13.92 | 13.60 | 13.60 | 13.60 | -1.88% | 8,680 |
| Nov 24, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -1.70% | 360 |