Merlin, Inc. (MRLN)
NASDAQ: MRLN · Real-Time Price · USD
5.28
-0.37 (-6.55%)
At close: Jul 2, 2026, 4:00 PM EDT
5.43
+0.15 (2.84%)
After-hours: Jul 2, 2026, 7:59 PM EDT
Merlin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 8.50 | 8.52 | 7.70 | 7.83 | 7.83 | -9.58% | 1,183,411 |
| May 11, 2026 | 8.12 | 8.80 | 8.12 | 8.66 | 8.66 | 5.22% | 1,007,609 |
| May 8, 2026 | 8.41 | 8.45 | 7.61 | 8.23 | 8.23 | -0.96% | 1,286,074 |
| May 7, 2026 | 9.34 | 9.45 | 8.01 | 8.31 | 8.31 | -10.84% | 1,353,058 |
| May 6, 2026 | 8.90 | 9.66 | 8.70 | 9.32 | 9.32 | 3.90% | 913,225 |
| May 5, 2026 | 9.76 | 9.97 | 8.90 | 8.97 | 8.97 | -6.17% | 1,254,269 |
| May 4, 2026 | 10.37 | 10.80 | 9.02 | 9.56 | 9.56 | -7.00% | 2,297,934 |
| May 1, 2026 | 9.01 | 10.37 | 9.01 | 10.28 | 10.28 | 14.22% | 1,442,629 |
| Apr 30, 2026 | 8.83 | 9.44 | 8.51 | 9.00 | 9.00 | 4.41% | 1,005,264 |
| Apr 29, 2026 | 10.84 | 10.98 | 8.32 | 8.62 | 8.62 | -25.43% | 2,611,465 |
| Apr 28, 2026 | 11.11 | 11.73 | 10.51 | 11.56 | 11.56 | 1.40% | 476,291 |
| Apr 27, 2026 | 12.00 | 12.08 | 10.52 | 11.40 | 11.40 | -5.08% | 691,965 |
| Apr 24, 2026 | 12.50 | 12.98 | 11.40 | 12.01 | 12.01 | -5.66% | 811,961 |
| Apr 23, 2026 | 12.28 | 13.52 | 12.25 | 12.73 | 12.73 | 4.95% | 1,030,982 |
| Apr 22, 2026 | 12.20 | 12.39 | 11.03 | 12.13 | 12.13 | -0.08% | 1,359,171 |