Merlin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	12.50	12.98	11.40	12.01	12.01	-5.66%	811,908
Apr 23, 2026	12.28	13.52	12.25	12.73	12.73	4.95%	1,026,376
Apr 22, 2026	12.20	12.39	11.03	12.13	12.13	-0.08%	1,339,065
Apr 21, 2026	12.69	13.84	11.70	12.14	12.14	-11.13%	1,169,507
Apr 20, 2026	13.04	13.90	11.27	13.66	13.66	0.59%	1,722,011
Apr 17, 2026	16.72	16.79	12.55	13.58	13.58	-15.60%	2,003,827
Apr 16, 2026	17.00	17.00	15.00	16.09	16.09	12.60%	2,027,936
Apr 15, 2026	10.80	14.69	10.41	14.29	14.29	31.46%	2,623,523
Apr 14, 2026	12.01	12.01	10.62	10.87	10.87	-6.78%	910,255
Apr 13, 2026	10.64	12.24	10.46	11.66	11.66	7.37%	1,534,908
Apr 10, 2026	10.89	11.49	9.51	10.86	10.86	9.26%	1,965,415
Apr 9, 2026	8.01	10.18	7.85	9.94	9.94	27.11%	1,823,584
Apr 8, 2026	6.88	8.30	6.62	7.82	7.82	24.13%	1,681,910
Apr 7, 2026	6.93	6.93	5.88	6.30	6.30	-8.96%	2,277,089
Apr 6, 2026	8.28	8.50	6.85	6.92	6.92	-16.32%	1,365,813
Apr 2, 2026	7.34	8.49	6.95	8.27	8.27	7.82%	890,790
Apr 1, 2026	7.85	8.43	6.88	7.67	7.67	4.35%	1,602,776
Mar 31, 2026	8.20	8.31	6.56	7.35	7.35	-8.13%	1,920,142
Mar 30, 2026	10.19	10.28	7.78	8.00	8.00	-19.11%	1,152,917
Mar 27, 2026	11.26	11.26	9.76	9.89	9.89	-11.30%	1,146,085
Mar 26, 2026	12.80	13.10	11.10	11.15	11.15	-17.71%	1,287,109
Mar 25, 2026	12.95	14.60	12.50	13.55	13.55	9.98%	1,577,250
Mar 24, 2026	10.20	12.94	10.03	12.32	12.32	26.23%	3,177,266
Mar 23, 2026	8.68	10.09	8.33	9.76	9.76	22.00%	1,520,401
Mar 20, 2026	9.70	9.70	7.90	8.00	8.00	-14.35%	567,759
Mar 19, 2026	9.51	9.87	8.52	9.34	9.34	-6.51%	672,732
Mar 18, 2026	8.94	10.10	7.99	9.99	9.99	10.63%	1,128,062
Mar 17, 2026	7.16	9.82	6.51	9.03	9.03	17.58%	1,887,255
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