Merlin, Inc. (MRLN)
NASDAQ: MRLN · Real-Time Price · USD
4.420
+0.260 (6.25%)
At close: Aug 13, 2026, 4:00 PM EDT
3.950
-0.470 (-10.63%)
Pre-market: Aug 14, 2026, 8:37 AM EDT
Merlin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 4.17 | 4.57 | 4.10 | 4.42 | 4.42 | 6.25% | 1,349,549 |
| Aug 12, 2026 | 4.47 | 4.49 | 4.10 | 4.16 | 4.16 | -5.67% | 1,129,018 |
| Aug 11, 2026 | 4.58 | 4.67 | 4.40 | 4.41 | 4.41 | -0.68% | 839,132 |
| Aug 10, 2026 | 4.37 | 4.65 | 4.35 | 4.44 | 4.44 | - | 1,039,364 |
| Aug 7, 2026 | 4.37 | 4.45 | 4.18 | 4.44 | 4.44 | 4.47% | 1,160,390 |
| Aug 6, 2026 | 4.15 | 4.49 | 4.05 | 4.25 | 4.25 | 2.41% | 1,300,244 |
| 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 |
| Jul 23, 2026 | 3.31 | 3.94 | 3.30 | 3.53 | 3.53 | 5.70% | 2,642,998 |
| Jul 22, 2026 | 3.92 | 3.95 | 3.33 | 3.34 | 3.34 | -12.92% | 2,633,703 |
| Jul 21, 2026 | 3.75 | 4.19 | 3.73 | 3.83 | 3.83 | 6.98% | 2,176,639 |
| Jul 20, 2026 | 3.56 | 3.65 | 3.47 | 3.58 | 3.58 | -0.28% | 1,100,945 |
| Jul 17, 2026 | 3.55 | 3.81 | 3.50 | 3.59 | 3.59 | -1.37% | 1,391,259 |
| Jul 16, 2026 | 3.79 | 3.80 | 3.51 | 3.64 | 3.64 | -6.19% | 2,041,966 |
| Jul 15, 2026 | 4.25 | 4.30 | 3.81 | 3.88 | 3.88 | -6.95% | 1,709,442 |
| Jul 14, 2026 | 4.34 | 4.44 | 4.12 | 4.17 | 4.17 | -2.80% | 883,777 |
| Jul 13, 2026 | 4.25 | 4.44 | 4.16 | 4.29 | 4.29 | -0.23% | 1,024,433 |
| Jul 10, 2026 | 4.50 | 4.59 | 4.20 | 4.30 | 4.30 | -4.44% | 1,038,068 |
| Jul 9, 2026 | 4.48 | 4.61 | 4.16 | 4.50 | 4.50 | 4.90% | 1,767,768 |
| Jul 8, 2026 | 4.36 | 4.59 | 4.20 | 4.29 | 4.29 | -1.61% | 1,479,919 |
| Jul 7, 2026 | 4.74 | 4.82 | 4.32 | 4.36 | 4.36 | -9.73% | 1,983,157 |
| Jul 6, 2026 | 5.41 | 5.43 | 4.66 | 4.83 | 4.83 | -8.52% | 2,874,353 |
| Jul 2, 2026 | 5.67 | 6.30 | 5.23 | 5.28 | 5.28 | -6.55% | 2,135,782 |
| Jul 1, 2026 | 5.61 | 5.95 | 5.53 | 5.65 | 5.65 | -0.70% | 1,902,695 |
| Jun 30, 2026 | 4.90 | 5.78 | 4.90 | 5.69 | 5.69 | 16.12% | 2,708,188 |
| 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 |