MERLIN Properties SOCIMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	14.57	14.81	14.57	14.81	-	2.85%	-
Mar 4, 2026	14.16	14.42	14.13	14.40	14.40	1.98%	-
Mar 3, 2026	14.37	14.37	14.12	14.12	14.12	-4.40%	-
Mar 2, 2026	14.79	14.79	14.77	14.77	14.77	-0.47%	-
Feb 27, 2026	15.04	15.06	14.84	14.84	14.84	4.21%	-
Feb 26, 2026	14.27	14.48	14.24	14.24	14.24	-0.07%	-
Feb 25, 2026	14.09	14.25	14.09	14.25	14.25	0.28%	-
Feb 24, 2026	13.92	14.21	13.92	14.21	14.21	2.97%	-
Feb 23, 2026	13.81	13.81	13.74	13.80	13.80	-	-
Feb 20, 2026	13.89	13.89	13.80	13.80	13.80	0.44%	-
Feb 19, 2026	13.65	13.84	13.65	13.74	13.74	-0.36%	-
Feb 18, 2026	13.78	13.83	13.70	13.79	13.79	0.73%	810
Feb 17, 2026	13.46	13.69	13.46	13.69	13.69	2.39%	-
Feb 16, 2026	13.31	13.41	13.31	13.37	13.37	0.15%	-
Feb 13, 2026	13.24	13.35	13.22	13.35	13.35	0.98%	-
Feb 12, 2026	13.33	13.53	13.21	13.22	13.22	-1.49%	810
Feb 11, 2026	13.41	13.42	13.35	13.42	13.42	1.51%	-
Feb 10, 2026	13.28	13.28	13.13	13.22	13.22	0.69%	-
Feb 9, 2026	12.99	13.13	12.99	13.13	13.13	1.31%	-
Feb 6, 2026	12.90	12.96	12.85	12.96	12.96	1.17%	-
Feb 5, 2026	12.67	12.81	12.67	12.81	12.81	-1.84%	-
Feb 4, 2026	12.88	13.05	12.82	13.05	13.05	1.71%	-
Feb 3, 2026	12.57	12.83	12.57	12.83	12.83	2.23%	-
Feb 2, 2026	12.52	12.55	12.48	12.55	12.55	-0.24%	-
Jan 30, 2026	12.44	12.58	12.44	12.58	12.58	0.48%	-
Jan 29, 2026	12.53	12.57	12.52	12.52	12.52	-0.56%	-
Jan 28, 2026	12.60	12.60	12.58	12.59	12.59	0.96%	-
Jan 27, 2026	12.41	12.47	12.39	12.47	12.47	-0.16%	-
Jan 26, 2026	12.46	12.49	12.37	12.49	12.49	1.38%	-
Jan 23, 2026	12.33	12.34	12.32	12.32	12.32	-0.65%	-
Jan 22, 2026	12.39	12.40	12.29	12.40	12.40	1.06%	-
Jan 21, 2026	12.19	12.27	12.19	12.27	12.27	0.49%	-
Jan 20, 2026	12.42	12.42	12.21	12.21	12.21	-1.77%	-
Jan 19, 2026	12.46	12.46	12.40	12.43	12.43	-1.43%	-
Jan 16, 2026	12.45	12.61	12.45	12.61	12.61	2.44%	-
Jan 15, 2026	12.43	12.44	12.31	12.31	12.31	-0.65%	-
Jan 14, 2026	12.45	12.45	12.39	12.39	12.39	-0.40%	-
Jan 13, 2026	12.66	12.66	12.36	12.44	12.44	-1.35%	-
Jan 12, 2026	12.37	12.61	12.37	12.61	12.61	1.86%	-
Jan 9, 2026	12.72	12.72	12.38	12.38	12.38	-3.36%	-
Jan 8, 2026	12.82	12.82	12.73	12.81	12.81	0.71%	-
Jan 7, 2026	12.56	12.72	12.54	12.72	12.72	1.03%	-
Jan 6, 2026	12.58	12.59	12.46	12.59	12.59	0.96%	-
Jan 5, 2026	12.30	12.47	12.30	12.47	12.47	0.73%	-
Jan 2, 2026	12.44	12.44	12.35	12.38	12.38	-0.16%	-
Dec 30, 2025	12.31	12.40	12.31	12.40	12.40	0.40%	-
Dec 29, 2025	12.26	12.35	12.26	12.35	12.35	0.41%	-
Dec 23, 2025	12.26	12.32	12.26	12.30	12.30	0.82%	-
Dec 22, 2025	12.22	12.22	12.16	12.20	12.20	0.08%	-
Dec 19, 2025	12.07	12.19	12.07	12.19	12.19	1.41%	-