Merlin, Inc. (MRLN)
NASDAQ: MRLN · Real-Time Price · USD
3.140
-0.250 (-7.37%)
At close: Sep 9, 2026, 4:00 PM EDT
3.130
-0.010 (-0.32%)
After-hours: Sep 9, 2026, 7:30 PM EDT
Merlin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 3.30 | 3.34 | 3.11 | 3.14 | 3.14 | -7.37% | 724,828 |
| Sep 8, 2026 | 3.38 | 3.45 | 3.29 | 3.39 | 3.39 | 1.19% | 1,167,849 |
| 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 |
| 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 |