Merlin, Inc. (MRLN)
NASDAQ: MRLN · Real-Time Price · USD
0.8776
+0.0472 (5.68%)
At close: Oct 23, 2026, 4:00 PM EDT
0.8773
-0.0003 (-0.03%)
After-hours: Oct 23, 2026, 7:45 PM EDT
Merlin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.87 | 0.89 | 0.84 | 0.88 | 0.88 | 5.68% | 1,453,805 |
| Oct 22, 2026 | 0.95 | 0.95 | 0.82 | 0.83 | 0.83 | -15.27% | 4,310,209 |
| 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 |
| Sep 3, 2026 | 2.90 | 3.38 | 2.89 | 3.36 | 3.36 | 17.89% | 2,117,143 |
| Sep 2, 2026 | 2.82 | 2.86 | 2.71 | 2.85 | 2.85 | 1.42% | 1,307,163 |
| Sep 1, 2026 | 2.98 | 3.02 | 2.76 | 2.81 | 2.81 | -7.26% | 2,276,067 |
| Aug 31, 2026 | 3.24 | 3.24 | 3.01 | 3.03 | 3.03 | -7.62% | 1,346,020 |
| Aug 28, 2026 | 3.51 | 3.52 | 3.17 | 3.28 | 3.28 | -6.82% | 1,233,508 |
| Aug 27, 2026 | 3.41 | 3.72 | 3.41 | 3.52 | 3.52 | 6.02% | 1,849,204 |
| Aug 26, 2026 | 3.34 | 3.42 | 3.24 | 3.32 | 3.32 | -0.90% | 874,841 |
| Aug 25, 2026 | 3.46 | 3.46 | 3.24 | 3.35 | 3.35 | -2.33% | 887,929 |
| Aug 24, 2026 | 3.26 | 3.52 | 3.18 | 3.43 | 3.43 | 4.57% | 1,097,550 |
| Aug 21, 2026 | 3.41 | 3.56 | 3.26 | 3.28 | 3.28 | -2.67% | 863,760 |
| Aug 20, 2026 | 3.30 | 3.39 | 3.16 | 3.37 | 3.37 | 1.66% | 856,368 |
| Aug 19, 2026 | 3.40 | 3.40 | 3.19 | 3.32 | 3.32 | 0.15% | 875,087 |
| Aug 18, 2026 | 3.50 | 3.51 | 3.17 | 3.31 | 3.31 | -6.36% | 1,976,452 |
| Aug 17, 2026 | 3.75 | 3.82 | 3.53 | 3.54 | 3.54 | -5.86% | 1,439,653 |
| Aug 14, 2026 | 4.15 | 4.15 | 3.61 | 3.76 | 3.76 | -15.05% | 2,217,222 |