Merlin, Inc. (MRLN)
NASDAQ: MRLN · Real-Time Price · USD
1.710
-0.100 (-5.52%)
At close: Oct 2, 2026, 4:00 PM EDT
1.730
+0.020 (1.17%)
After-hours: Oct 2, 2026, 7:57 PM EDT
Merlin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.85 | 1.85 | 1.70 | 1.71 | 1.71 | -5.52% | 2,417,611 |
| Oct 1, 2026 | 1.85 | 1.89 | 1.78 | 1.81 | 1.81 | -3.72% | 1,448,349 |
| Sep 30, 2026 | 1.79 | 1.96 | 1.75 | 1.88 | 1.88 | 5.62% | 3,248,333 |
| 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 |
| Aug 13, 2026 | 4.17 | 4.57 | 4.10 | 4.42 | 4.42 | 6.25% | 1,460,397 |
| Aug 12, 2026 | 4.47 | 4.49 | 4.10 | 4.16 | 4.16 | -5.67% | 1,142,948 |
| Aug 11, 2026 | 4.58 | 4.67 | 4.40 | 4.41 | 4.41 | -0.68% | 854,729 |
| Aug 10, 2026 | 4.37 | 4.65 | 4.35 | 4.44 | 4.44 | - | 1,044,836 |
| Aug 7, 2026 | 4.37 | 4.45 | 4.18 | 4.44 | 4.44 | 4.47% | 1,167,718 |
| Aug 6, 2026 | 4.15 | 4.49 | 4.05 | 4.25 | 4.25 | 2.41% | 1,300,931 |
| Aug 5, 2026 | 4.23 | 4.33 | 4.04 | 4.15 | 4.15 | -2.12% | 891,993 |
| Aug 4, 2026 | 3.97 | 4.43 | 3.81 | 4.24 | 4.24 | 9.00% | 2,016,166 |
| Aug 3, 2026 | 3.72 | 3.99 | 3.70 | 3.89 | 3.89 | 3.18% | 706,479 |
| Jul 31, 2026 | 3.76 | 3.86 | 3.56 | 3.77 | 3.77 | 1.34% | 937,888 |
| Jul 30, 2026 | 3.36 | 3.79 | 3.36 | 3.72 | 3.72 | 12.39% | 1,022,531 |
| Jul 29, 2026 | 3.50 | 3.52 | 3.27 | 3.31 | 3.31 | -7.02% | 799,724 |
| Jul 28, 2026 | 3.73 | 3.73 | 3.30 | 3.56 | 3.56 | -4.81% | 1,247,005 |
| Jul 27, 2026 | 3.50 | 3.79 | 3.48 | 3.74 | 3.74 | 7.78% | 918,321 |
| Jul 24, 2026 | 3.49 | 3.55 | 3.27 | 3.47 | 3.47 | -1.56% | 960,194 |