Merlin, Inc. (MRLN)
NASDAQ: MRLN · Real-Time Price · USD
3.470
-0.055 (-1.56%)
At close: Jul 24, 2026, 4:00 PM EDT
3.440
-0.030 (-0.86%)
After-hours: Jul 24, 2026, 7:52 PM EDT
Merlin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.49 | 3.55 | 3.27 | 3.47 | 3.47 | -1.56% | 947,026 |
| Jul 23, 2026 | 3.31 | 3.94 | 3.30 | 3.53 | 3.53 | 5.70% | 2,636,396 |
| Jul 22, 2026 | 3.92 | 3.95 | 3.33 | 3.34 | 3.34 | -12.92% | 2,548,921 |
| Jul 21, 2026 | 3.75 | 4.19 | 3.73 | 3.83 | 3.83 | 6.98% | 2,153,126 |
| Jul 20, 2026 | 3.56 | 3.65 | 3.47 | 3.58 | 3.58 | -0.28% | 1,096,238 |
| Jul 17, 2026 | 3.55 | 3.81 | 3.50 | 3.59 | 3.59 | -1.37% | 1,387,252 |
| Jul 16, 2026 | 3.79 | 3.80 | 3.51 | 3.64 | 3.64 | -6.19% | 2,039,392 |
| Jul 15, 2026 | 4.25 | 4.30 | 3.81 | 3.88 | 3.88 | -6.95% | 1,688,523 |
| Jul 14, 2026 | 4.34 | 4.44 | 4.12 | 4.17 | 4.17 | -2.80% | 877,045 |
| Jul 13, 2026 | 4.25 | 4.44 | 4.16 | 4.29 | 4.29 | -0.23% | 971,017 |
| Jul 10, 2026 | 4.50 | 4.59 | 4.20 | 4.30 | 4.30 | -4.44% | 1,034,227 |
| Jul 9, 2026 | 4.48 | 4.61 | 4.16 | 4.50 | 4.50 | 4.90% | 1,712,003 |
| Jul 8, 2026 | 4.36 | 4.59 | 4.20 | 4.29 | 4.29 | -1.61% | 1,471,208 |
| Jul 7, 2026 | 4.74 | 4.82 | 4.32 | 4.36 | 4.36 | -9.73% | 1,970,727 |
| Jul 6, 2026 | 5.41 | 5.43 | 4.66 | 4.83 | 4.83 | -8.52% | 2,862,042 |
| Jul 2, 2026 | 5.67 | 6.30 | 5.23 | 5.28 | 5.28 | -6.55% | 2,132,221 |
| Jul 1, 2026 | 5.61 | 5.95 | 5.53 | 5.65 | 5.65 | -0.70% | 1,874,594 |
| Jun 30, 2026 | 4.90 | 5.78 | 4.90 | 5.69 | 5.69 | 16.12% | 2,688,629 |
| Jun 29, 2026 | 5.05 | 5.17 | 4.76 | 4.90 | 4.90 | -1.21% | 2,397,588 |
| Jun 26, 2026 | 5.05 | 5.16 | 4.77 | 4.96 | 4.96 | -6.06% | 3,348,420 |
| Jun 25, 2026 | 5.63 | 5.71 | 5.28 | 5.28 | 5.28 | -6.22% | 2,213,140 |
| Jun 24, 2026 | 6.04 | 6.10 | 5.55 | 5.63 | 5.63 | -6.17% | 2,891,668 |
| Jun 23, 2026 | 6.07 | 6.34 | 6.00 | 6.00 | 6.00 | -4.76% | 2,238,824 |
| Jun 22, 2026 | 6.68 | 6.71 | 6.14 | 6.30 | 6.30 | -5.83% | 2,360,794 |
| Jun 18, 2026 | 6.61 | 6.83 | 6.26 | 6.69 | 6.69 | 2.29% | 4,954,590 |
| Jun 17, 2026 | 6.46 | 6.87 | 6.21 | 6.54 | 6.54 | 2.83% | 2,417,871 |
| Jun 16, 2026 | 6.90 | 6.96 | 6.28 | 6.36 | 6.36 | -9.01% | 3,785,342 |
| Jun 15, 2026 | 6.99 | 7.49 | 6.97 | 6.99 | 6.99 | 2.64% | 2,240,437 |
| Jun 12, 2026 | 6.90 | 7.06 | 6.47 | 6.81 | 6.81 | -2.99% | 2,371,781 |
| Jun 11, 2026 | 7.03 | 7.26 | 6.77 | 7.02 | 7.02 | -0.43% | 2,638,309 |
| Jun 10, 2026 | 7.21 | 7.40 | 6.78 | 7.05 | 7.05 | -5.11% | 3,046,283 |
| Jun 9, 2026 | 7.70 | 8.46 | 6.97 | 7.43 | 7.43 | -5.83% | 5,024,758 |
| Jun 8, 2026 | 9.11 | 9.12 | 7.50 | 7.89 | 7.89 | -8.26% | 7,339,943 |
| Jun 5, 2026 | 9.19 | 10.25 | 8.31 | 8.60 | 8.60 | 19.78% | 28,534,562 |
| Jun 4, 2026 | 7.13 | 7.34 | 6.90 | 7.18 | 7.18 | -1.24% | 5,312,359 |
| Jun 3, 2026 | 7.52 | 7.75 | 6.50 | 7.27 | 7.27 | -4.47% | 2,909,983 |
| Jun 2, 2026 | 7.18 | 7.69 | 6.84 | 7.61 | 7.61 | 5.99% | 2,199,502 |
| Jun 1, 2026 | 8.06 | 8.48 | 7.03 | 7.18 | 7.18 | -10.81% | 2,746,161 |
| May 29, 2026 | 8.44 | 8.59 | 7.56 | 8.05 | 8.05 | -4.62% | 2,371,868 |
| May 28, 2026 | 8.13 | 8.56 | 7.61 | 8.44 | 8.44 | 5.50% | 1,563,283 |
| May 27, 2026 | 7.58 | 8.47 | 7.30 | 8.00 | 8.00 | 6.67% | 2,121,199 |
| May 26, 2026 | 7.48 | 8.28 | 7.26 | 7.50 | 7.50 | 5.78% | 2,172,276 |
| May 22, 2026 | 7.02 | 7.33 | 6.85 | 7.09 | 7.09 | -0.42% | 2,429,500 |
| May 21, 2026 | 6.91 | 7.28 | 6.61 | 7.12 | 7.12 | 7.23% | 1,541,417 |
| May 20, 2026 | 6.08 | 6.76 | 5.78 | 6.64 | 6.64 | 11.04% | 1,914,914 |
| May 19, 2026 | 6.25 | 6.33 | 5.94 | 5.98 | 5.98 | -5.08% | 865,641 |
| May 18, 2026 | 6.78 | 6.89 | 5.96 | 6.30 | 6.30 | -4.69% | 1,437,301 |
| May 15, 2026 | 6.98 | 7.03 | 6.36 | 6.61 | 6.61 | -6.37% | 1,683,597 |
| May 14, 2026 | 7.65 | 7.89 | 6.49 | 7.06 | 7.06 | -9.37% | 3,280,119 |
| May 13, 2026 | 8.10 | 8.30 | 7.61 | 7.79 | 7.79 | -0.51% | 1,155,913 |