Merlin, Inc. (MRLN)
NASDAQ: MRLN · Real-Time Price · USD
1.130
+0.166 (17.17%)
At close: Nov 13, 2026, 4:00 PM EST
1.100
-0.030 (-2.65%)
After-hours: Nov 13, 2026, 7:59 PM EST
Merlin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.24 | 1.38 | 1.09 | 1.13 | 1.13 | 17.17% | 42,476,092 |
| Nov 12, 2026 | 0.99 | 1.01 | 0.88 | 0.96 | 0.96 | -4.51% | 13,861,991 |
| Nov 11, 2026 | 0.99 | 1.09 | 0.98 | 1.01 | 1.01 | 6.11% | 2,466,004 |
| Nov 10, 2026 | 0.96 | 1.00 | 0.90 | 0.95 | 0.95 | -4.15% | 1,105,923 |
| Nov 9, 2026 | 0.90 | 1.05 | 0.89 | 0.99 | 0.99 | 14.16% | 1,851,859 |
| Nov 6, 2026 | 0.82 | 0.88 | 0.81 | 0.87 | 0.87 | 12.22% | 864,602 |
| Nov 5, 2026 | 0.89 | 0.90 | 0.74 | 0.78 | 0.78 | -14.35% | 2,229,549 |
| Nov 4, 2026 | 0.95 | 1.02 | 0.90 | 0.91 | 0.91 | -5.34% | 1,075,176 |
| Nov 3, 2026 | 0.96 | 0.98 | 0.94 | 0.96 | 0.96 | 1.40% | 639,125 |
| Nov 2, 2026 | 0.96 | 0.99 | 0.91 | 0.94 | 0.94 | 0.13% | 1,432,382 |
| Oct 30, 2026 | 1.01 | 1.03 | 0.89 | 0.94 | 0.94 | -10.31% | 1,433,927 |
| Oct 29, 2026 | 1.12 | 1.14 | 1.04 | 1.05 | 1.05 | -7.89% | 1,225,795 |
| Oct 28, 2026 | 1.07 | 1.15 | 1.02 | 1.14 | 1.14 | 6.54% | 1,257,752 |
| Oct 27, 2026 | 0.87 | 1.13 | 0.87 | 1.07 | 1.07 | 24.64% | 3,456,218 |
| Oct 26, 2026 | 0.85 | 0.90 | 0.83 | 0.86 | 0.86 | -2.18% | 1,157,850 |
| Oct 23, 2026 | 0.87 | 0.89 | 0.84 | 0.88 | 0.88 | 5.68% | 1,453,854 |
| Oct 22, 2026 | 0.95 | 0.95 | 0.82 | 0.83 | 0.83 | -15.27% | 4,314,084 |
| Oct 21, 2026 | 1.07 | 1.09 | 0.98 | 0.98 | 0.98 | -6.67% | 3,181,846 |
| Oct 20, 2026 | 1.06 | 1.16 | 1.03 | 1.05 | 1.05 | -1.87% | 1,958,879 |
| Oct 19, 2026 | 1.09 | 1.11 | 1.03 | 1.07 | 1.07 | -2.28% | 1,261,632 |
| Oct 16, 2026 | 1.12 | 1.15 | 1.07 | 1.10 | 1.10 | -2.23% | 1,929,858 |
| Oct 15, 2026 | 1.07 | 1.17 | 1.06 | 1.12 | 1.12 | 1.82% | 1,998,218 |
| Oct 14, 2026 | 1.26 | 1.28 | 1.07 | 1.10 | 1.10 | -14.73% | 6,810,965 |
| Oct 13, 2026 | 1.18 | 1.39 | 1.15 | 1.29 | 1.29 | 7.50% | 4,270,892 |
| Oct 12, 2026 | 1.26 | 1.27 | 1.19 | 1.20 | 1.20 | -4.00% | 1,854,116 |
| Oct 9, 2026 | 1.35 | 1.36 | 1.22 | 1.25 | 1.25 | -8.09% | 3,282,522 |
| Oct 8, 2026 | 1.41 | 1.45 | 1.31 | 1.36 | 1.36 | -3.55% | 2,981,743 |
| Oct 7, 2026 | 1.52 | 1.52 | 1.39 | 1.41 | 1.41 | -9.62% | 3,788,345 |
| Oct 6, 2026 | 1.58 | 1.62 | 1.53 | 1.56 | 1.56 | -0.64% | 2,211,350 |
| Oct 5, 2026 | 1.74 | 1.76 | 1.57 | 1.57 | 1.57 | -8.19% | 3,184,234 |
| Oct 2, 2026 | 1.85 | 1.85 | 1.70 | 1.71 | 1.71 | -5.52% | 2,534,511 |
| Oct 1, 2026 | 1.85 | 1.89 | 1.78 | 1.81 | 1.81 | -3.72% | 1,452,270 |
| Sep 30, 2026 | 1.79 | 1.96 | 1.75 | 1.88 | 1.88 | 5.62% | 3,248,976 |
| Sep 29, 2026 | 1.75 | 1.84 | 1.73 | 1.78 | 1.78 | 1.71% | 2,206,831 |
| Sep 28, 2026 | 1.93 | 1.94 | 1.74 | 1.75 | 1.75 | -12.06% | 3,349,283 |
| Sep 25, 2026 | 1.90 | 2.08 | 1.85 | 1.99 | 1.99 | 11.80% | 7,011,028 |
| Sep 24, 2026 | 1.75 | 1.84 | 1.70 | 1.78 | 1.78 | 0.56% | 2,636,889 |
| Sep 23, 2026 | 1.85 | 1.86 | 1.74 | 1.77 | 1.77 | -7.81% | 4,717,227 |
| Sep 22, 2026 | 1.87 | 1.94 | 1.74 | 1.92 | 1.92 | 3.23% | 5,615,368 |
| Sep 21, 2026 | 2.00 | 2.07 | 1.81 | 1.86 | 1.86 | -4.62% | 4,851,691 |
| Sep 18, 2026 | 2.07 | 2.09 | 1.81 | 1.95 | 1.95 | -5.34% | 8,086,275 |
| Sep 17, 2026 | 2.27 | 2.40 | 2.02 | 2.06 | 2.06 | -6.79% | 10,821,138 |
| Sep 16, 2026 | 2.91 | 2.92 | 2.11 | 2.21 | 2.21 | -27.54% | 11,866,477 |
| Sep 15, 2026 | 3.01 | 3.15 | 2.94 | 3.05 | 3.05 | 0.33% | 727,651 |
| Sep 14, 2026 | 2.94 | 3.20 | 2.89 | 3.04 | 3.04 | 2.01% | 1,431,957 |
| Sep 11, 2026 | 3.07 | 3.08 | 2.92 | 2.98 | 2.98 | -1.32% | 754,738 |
| Sep 10, 2026 | 3.13 | 3.18 | 3.01 | 3.02 | 3.02 | -3.82% | 919,248 |
| Sep 9, 2026 | 3.30 | 3.34 | 3.11 | 3.14 | 3.14 | -7.37% | 725,204 |
| Sep 8, 2026 | 3.38 | 3.45 | 3.29 | 3.39 | 3.39 | 1.19% | 1,167,864 |
| Sep 4, 2026 | 3.28 | 3.39 | 3.20 | 3.35 | 3.35 | -0.30% | 848,149 |