Merlin, Inc. (MRLN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
MRLN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 0.99 | 0.96 | 0.96 | 1.01 | 0.88 | 1.24M |
| November 11, 2026 | 0.99 | 1.01 | 1.01 | 1.09 | 0.98 | 2.44M |
| November 10, 2026 | 0.96 | 0.95 | 0.95 | 1 | 0.9 | 1.1M |
| November 09, 2026 | 0.9 | 0.99 | 0.99 | 1.05 | 0.89 | 1.83M |
| November 06, 2026 | 0.82 | 0.87 | 0.87 | 0.88 | 0.81 | 750,076 |
| November 05, 2026 | 0.89 | 0.78 | 0.78 | 0.9 | 0.74 | 2.19M |
| November 04, 2026 | 0.95 | 0.91 | 0.91 | 1.02 | 0.9 | 1.06M |
| November 03, 2026 | 0.96 | 0.96 | 0.96 | 0.98 | 0.94 | 635,650 |
| November 02, 2026 | 0.96 | 0.94 | 0.94 | 0.99 | 0.91 | 1.43M |
| October 30, 2026 | 1.01 | 0.94 | 0.94 | 1.03 | 0.89 | 1.43M |
| October 29, 2026 | 1.11 | 1.05 | 1.05 | 1.14 | 1.04 | 1.22M |
| October 28, 2026 | 1.07 | 1.14 | 1.14 | 1.15 | 1.02 | 1.24M |
| October 27, 2026 | 0.87 | 1.07 | 1.07 | 1.13 | 0.87 | 3.4M |
| October 26, 2026 | 0.85 | 0.86 | 0.86 | 0.9 | 0.83 | 1.16M |
| October 23, 2026 | 0.87 | 0.88 | 0.88 | 0.89 | 0.84 | 1.44M |
| October 22, 2026 | 0.95 | 0.83 | 0.83 | 0.95 | 0.82 | 4.31M |
| October 21, 2026 | 1.07 | 0.98 | 0.98 | 1.09 | 0.98 | 3.16M |
| October 20, 2026 | 1.06 | 1.05 | 1.05 | 1.16 | 1.03 | 1.95M |
| October 19, 2026 | 1.09 | 1.07 | 1.07 | 1.11 | 1.03 | 1.26M |
| October 16, 2026 | 1.12 | 1.1 | 1.1 | 1.15 | 1.07 | 1.92M |
| October 15, 2026 | 1.07 | 1.12 | 1.12 | 1.17 | 1.06 | 2M |
| October 14, 2026 | 1.26 | 1.1 | 1.1 | 1.28 | 1.07 | 6.8M |
| October 13, 2026 | 1.18 | 1.29 | 1.29 | 1.39 | 1.15 | 4.16M |
| October 12, 2026 | 1.26 | 1.2 | 1.2 | 1.27 | 1.19 | 1.85M |
| October 09, 2026 | 1.35 | 1.25 | 1.25 | 1.36 | 1.22 | 3.27M |
| October 08, 2026 | 1.41 | 1.36 | 1.36 | 1.45 | 1.31 | 2.97M |
| October 07, 2026 | 1.51 | 1.41 | 1.41 | 1.52 | 1.39 | 3.78M |
| October 06, 2026 | 1.58 | 1.56 | 1.56 | 1.62 | 1.53 | 2.2M |
| October 05, 2026 | 1.74 | 1.57 | 1.57 | 1.76 | 1.57 | 3.15M |
| October 02, 2026 | 1.85 | 1.71 | 1.71 | 1.85 | 1.7 | 2.44M |
| October 01, 2026 | 1.85 | 1.81 | 1.81 | 1.89 | 1.78 | 1.45M |
| September 30, 2026 | 1.79 | 1.88 | 1.88 | 1.96 | 1.75 | 3.25M |
| September 29, 2026 | 1.75 | 1.78 | 1.78 | 1.84 | 1.73 | 2.2M |
| September 28, 2026 | 1.94 | 1.75 | 1.75 | 1.94 | 1.74 | 3.34M |
| September 25, 2026 | 1.9 | 1.99 | 1.99 | 2.08 | 1.85 | 6.95M |
| September 24, 2026 | 1.75 | 1.78 | 1.78 | 1.84 | 1.7 | 2.63M |
| September 23, 2026 | 1.85 | 1.77 | 1.77 | 1.86 | 1.74 | 4.71M |
| September 22, 2026 | 1.87 | 1.92 | 1.92 | 1.93 | 1.74 | 5.59M |
| September 21, 2026 | 2 | 1.86 | 1.86 | 2.07 | 1.83 | 4.79M |
| September 18, 2026 | 2.07 | 1.95 | 1.95 | 2.09 | 1.81 | 8.06M |
| September 17, 2026 | 2.27 | 2.06 | 2.06 | 2.4 | 2.02 | 10.79M |
| September 16, 2026 | 2.91 | 2.21 | 2.21 | 2.92 | 2.11 | 11.75M |
| September 15, 2026 | 3.01 | 3.05 | 3.05 | 3.15 | 2.94 | 727,604 |
| September 11, 2026 | 3.07 | 2.98 | 2.98 | 3.08 | 2.92 | 737,429 |
| September 10, 2026 | 3.13 | 3.02 | 3.02 | 3.18 | 3.01 | 918,042 |
| September 09, 2026 | 3.3 | 3.14 | 3.14 | 3.34 | 3.11 | 725,011 |
| September 08, 2026 | 3.38 | 3.39 | 3.39 | 3.45 | 3.29 | 1.16M |
| September 04, 2026 | 3.28 | 3.35 | 3.35 | 3.39 | 3.2 | 847,392 |
| September 03, 2026 | 2.9 | 3.36 | 3.36 | 3.38 | 2.89 | 2.1M |
| September 02, 2026 | 2.82 | 2.85 | 2.85 | 2.86 | 2.71 | 1.31M |
| September 01, 2026 | 2.98 | 2.81 | 2.81 | 3.02 | 2.76 | 2.27M |
| August 31, 2026 | 3.24 | 3.03 | 3.03 | 3.24 | 3.01 | 1.34M |
| August 28, 2026 | 3.51 | 3.28 | 3.28 | 3.52 | 3.17 | 1.22M |
| August 27, 2026 | 3.41 | 3.52 | 3.52 | 3.72 | 3.41 | 1.84M |
| August 26, 2026 | 3.34 | 3.32 | 3.32 | 3.42 | 3.24 | 859,800 |
| August 25, 2026 | 3.46 | 3.35 | 3.35 | 3.46 | 3.24 | 885,111 |
| August 24, 2026 | 3.26 | 3.43 | 3.43 | 3.52 | 3.18 | 1.1M |
| August 21, 2026 | 3.41 | 3.28 | 3.28 | 3.56 | 3.26 | 859,904 |
| August 20, 2026 | 3.3 | 3.37 | 3.37 | 3.39 | 3.16 | 855,901 |
| August 19, 2026 | 3.39 | 3.32 | 3.32 | 3.4 | 3.19 | 0 |
AD
