Merlin Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	7.16	9.82	6.51	9.03	-	17.58%	1,853,913
Mar 16, 2026	8.33	8.33	7.35	7.68	7.68	-7.91%	254,862
Mar 13, 2026	8.34	8.73	8.30	8.34	8.34	0.36%	49,451
Mar 12, 2026	8.26	8.42	8.23	8.31	8.31	0.12%	177,386
Mar 11, 2026	8.06	8.38	8.05	8.30	8.30	3.62%	126,711
Mar 10, 2026	10.32	10.49	7.76	8.01	8.01	-23.57%	988,683
Mar 9, 2026	10.46	10.49	10.45	10.48	10.48	0.10%	311,102
Mar 6, 2026	10.48	10.49	10.46	10.47	10.47	-	496,192
Mar 5, 2026	10.50	10.50	10.47	10.47	10.47	-0.10%	251,587
Mar 4, 2026	10.48	10.50	10.47	10.48	10.48	-	186,029
Mar 3, 2026	10.48	10.50	10.48	10.48	10.48	-	319,818
Mar 2, 2026	10.51	10.51	10.48	10.48	10.48	-0.19%	453,600
Feb 27, 2026	10.51	10.52	10.50	10.50	10.50	-0.14%	178,559
Feb 26, 2026	10.52	10.54	10.51	10.52	10.52	0.05%	499,547
Feb 25, 2026	10.53	10.54	10.49	10.51	10.51	-0.10%	288,144
Feb 24, 2026	10.51	10.53	10.51	10.52	10.52	0.10%	70,747
Feb 23, 2026	10.52	10.54	10.51	10.51	10.51	-	94,489
Feb 20, 2026	10.52	10.54	10.51	10.51	10.51	-0.19%	178,377
Feb 19, 2026	10.53	10.54	10.51	10.53	10.53	-0.09%	48,533
Feb 18, 2026	10.52	10.55	10.52	10.54	10.54	-	231,931
Feb 17, 2026	10.53	10.56	10.52	10.54	10.54	0.19%	43,612
Feb 13, 2026	10.52	10.54	10.52	10.52	10.52	-0.09%	378,172
Feb 12, 2026	10.53	10.54	10.51	10.53	10.53	-	58,574
Feb 11, 2026	10.52	10.54	10.51	10.53	10.53	0.10%	169,114
Feb 10, 2026	10.56	10.56	10.52	10.52	10.52	-0.28%	229,644
Feb 9, 2026	10.51	10.55	10.51	10.55	10.55	0.19%	122,369
Feb 6, 2026	10.50	10.55	10.48	10.53	10.53	0.19%	82,352
Feb 5, 2026	10.52	10.56	10.50	10.51	10.51	-0.38%	335,714
Feb 4, 2026	10.56	10.58	10.48	10.55	10.55	-0.19%	362,278
Feb 3, 2026	10.60	10.60	10.53	10.57	10.57	-0.09%	322,774
Feb 2, 2026	10.55	10.61	10.55	10.58	10.58	-	446,412
Jan 30, 2026	10.65	10.65	10.53	10.58	10.58	-0.28%	457,804
Jan 29, 2026	10.59	10.62	10.58	10.61	10.61	-	344,321
Jan 28, 2026	10.69	10.69	10.61	10.61	10.61	-0.47%	98,097
Jan 27, 2026	10.60	10.66	10.58	10.66	10.66	0.47%	233,751
Jan 26, 2026	10.65	10.71	10.61	10.61	10.61	-0.47%	90,225
Jan 23, 2026	10.65	10.75	10.63	10.66	10.66	0.09%	97,567
Jan 22, 2026	10.67	10.71	10.65	10.65	10.65	-0.56%	84,046
Jan 21, 2026	10.80	10.83	10.69	10.71	10.71	-0.74%	184,317
Jan 20, 2026	10.72	10.81	10.70	10.79	10.79	0.47%	268,475
Jan 16, 2026	10.74	10.79	10.71	10.74	10.74	0.09%	234,540
Jan 15, 2026	10.81	10.82	10.73	10.73	10.73	-0.46%	279,517
Jan 14, 2026	10.80	10.83	10.77	10.78	10.78	-0.19%	199,203
Jan 13, 2026	10.80	10.86	10.79	10.80	10.80	-	177,010
Jan 12, 2026	10.82	10.86	10.77	10.80	10.80	-0.37%	170,808
Jan 9, 2026	10.82	10.88	10.75	10.84	10.84	-	221,355
Jan 8, 2026	10.82	10.93	10.82	10.84	10.84	0.28%	401,956
Jan 7, 2026	10.80	10.82	10.78	10.81	10.81	-	575,999
Jan 6, 2026	10.81	10.84	10.80	10.81	10.81	-0.37%	238,691
Jan 5, 2026	10.75	10.91	10.75	10.85	10.85	1.02%	378,362