Merlin, Inc. (MRLN)
NASDAQ: MRLN · Real-Time Price · USD
11.56
+0.16 (1.40%)
At close: Apr 28, 2026, 4:00 PM EDT
11.76
+0.20 (1.73%)
After-hours: Apr 28, 2026, 5:29 PM EDT
Merlin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.58 | 11.70 | 10.58 | 11.70 | - | 2.63% | 439,612 |
| Apr 27, 2026 | 12.00 | 12.08 | 10.52 | 11.40 | 11.40 | -5.08% | 685,423 |
| Apr 24, 2026 | 12.50 | 12.98 | 11.40 | 12.01 | 12.01 | -5.66% | 811,908 |
| Apr 23, 2026 | 12.28 | 13.52 | 12.25 | 12.73 | 12.73 | 4.95% | 1,026,376 |
| Apr 22, 2026 | 12.20 | 12.39 | 11.03 | 12.13 | 12.13 | -0.08% | 1,339,065 |
| Apr 21, 2026 | 12.69 | 13.84 | 11.70 | 12.14 | 12.14 | -11.13% | 1,169,507 |
| Apr 20, 2026 | 13.04 | 13.90 | 11.27 | 13.66 | 13.66 | 0.59% | 1,722,011 |
| Apr 17, 2026 | 16.72 | 16.79 | 12.55 | 13.58 | 13.58 | -15.60% | 2,003,827 |
| Apr 16, 2026 | 17.00 | 17.00 | 15.00 | 16.09 | 16.09 | 12.60% | 2,027,936 |
| Apr 15, 2026 | 10.80 | 14.69 | 10.41 | 14.29 | 14.29 | 31.46% | 2,623,523 |
| Apr 14, 2026 | 12.01 | 12.01 | 10.62 | 10.87 | 10.87 | -6.78% | 910,255 |
| Apr 13, 2026 | 10.64 | 12.24 | 10.46 | 11.66 | 11.66 | 7.37% | 1,534,908 |
| Apr 10, 2026 | 10.89 | 11.49 | 9.51 | 10.86 | 10.86 | 9.26% | 1,965,415 |
| Apr 9, 2026 | 8.01 | 10.18 | 7.85 | 9.94 | 9.94 | 27.11% | 1,823,584 |
| Apr 8, 2026 | 6.88 | 8.30 | 6.62 | 7.82 | 7.82 | 24.13% | 1,681,910 |
| Apr 7, 2026 | 6.93 | 6.93 | 5.88 | 6.30 | 6.30 | -8.96% | 2,277,089 |
| Apr 6, 2026 | 8.28 | 8.50 | 6.85 | 6.92 | 6.92 | -16.32% | 1,365,813 |
| Apr 2, 2026 | 7.34 | 8.49 | 6.95 | 8.27 | 8.27 | 7.82% | 890,790 |
| Apr 1, 2026 | 7.85 | 8.43 | 6.88 | 7.67 | 7.67 | 4.35% | 1,602,776 |
| Mar 31, 2026 | 8.20 | 8.31 | 6.56 | 7.35 | 7.35 | -8.13% | 1,920,142 |
| Mar 30, 2026 | 10.19 | 10.28 | 7.78 | 8.00 | 8.00 | -19.11% | 1,152,917 |
| Mar 27, 2026 | 11.26 | 11.26 | 9.76 | 9.89 | 9.89 | -11.30% | 1,146,085 |
| Mar 26, 2026 | 12.80 | 13.10 | 11.10 | 11.15 | 11.15 | -17.71% | 1,287,109 |
| Mar 25, 2026 | 12.95 | 14.60 | 12.50 | 13.55 | 13.55 | 9.98% | 1,577,250 |
| Mar 24, 2026 | 10.20 | 12.94 | 10.03 | 12.32 | 12.32 | 26.23% | 3,177,266 |
| Mar 23, 2026 | 8.68 | 10.09 | 8.33 | 9.76 | 9.76 | 22.00% | 1,520,401 |
| Mar 20, 2026 | 9.70 | 9.70 | 7.90 | 8.00 | 8.00 | -14.35% | 567,759 |
| Mar 19, 2026 | 9.51 | 9.87 | 8.52 | 9.34 | 9.34 | -6.51% | 672,732 |
| Mar 18, 2026 | 8.94 | 10.10 | 7.99 | 9.99 | 9.99 | 10.63% | 1,128,062 |
| Mar 17, 2026 | 7.16 | 9.82 | 6.51 | 9.03 | 9.03 | 17.58% | 1,887,255 |
| Mar 16, 2026 | 8.33 | 8.33 | 7.35 | 7.68 | 7.68 | -7.91% | 254,862 |
| Mar 13, 2026 | 8.34 | 8.73 | 8.30 | 8.34 | 8.34 | 0.36% | 49,451 |
| Mar 12, 2026 | 8.26 | 8.42 | 8.23 | 8.31 | 8.31 | 0.12% | 177,386 |
| Mar 11, 2026 | 8.06 | 8.38 | 8.05 | 8.30 | 8.30 | 3.62% | 126,711 |
| Mar 10, 2026 | 10.32 | 10.49 | 7.76 | 8.01 | 8.01 | -23.57% | 988,683 |
| Mar 9, 2026 | 10.46 | 10.49 | 10.45 | 10.48 | 10.48 | 0.10% | 311,102 |
| Mar 6, 2026 | 10.48 | 10.49 | 10.46 | 10.47 | 10.47 | - | 496,192 |
| Mar 5, 2026 | 10.50 | 10.50 | 10.47 | 10.47 | 10.47 | -0.10% | 251,587 |
| Mar 4, 2026 | 10.48 | 10.50 | 10.47 | 10.48 | 10.48 | - | 186,029 |
| Mar 3, 2026 | 10.48 | 10.50 | 10.48 | 10.48 | 10.48 | - | 319,818 |
| Mar 2, 2026 | 10.51 | 10.51 | 10.48 | 10.48 | 10.48 | -0.19% | 453,600 |
| Feb 27, 2026 | 10.51 | 10.52 | 10.50 | 10.50 | 10.50 | -0.14% | 178,559 |
| Feb 26, 2026 | 10.52 | 10.54 | 10.51 | 10.52 | 10.52 | 0.05% | 499,547 |
| Feb 25, 2026 | 10.53 | 10.54 | 10.49 | 10.51 | 10.51 | -0.10% | 288,144 |
| Feb 24, 2026 | 10.51 | 10.53 | 10.51 | 10.52 | 10.52 | 0.10% | 70,747 |
| Feb 23, 2026 | 10.52 | 10.54 | 10.51 | 10.51 | 10.51 | - | 94,489 |
| Feb 20, 2026 | 10.52 | 10.54 | 10.51 | 10.51 | 10.51 | -0.19% | 178,377 |
| Feb 19, 2026 | 10.53 | 10.54 | 10.51 | 10.53 | 10.53 | -0.09% | 48,533 |
| Feb 18, 2026 | 10.52 | 10.55 | 10.52 | 10.54 | 10.54 | - | 231,931 |
| Feb 17, 2026 | 10.53 | 10.56 | 10.52 | 10.54 | 10.54 | 0.19% | 43,612 |
| Feb 13, 2026 | 10.52 | 10.54 | 10.52 | 10.52 | 10.52 | -0.09% | 378,172 |
| Feb 12, 2026 | 10.53 | 10.54 | 10.51 | 10.53 | 10.53 | - | 58,574 |
| Feb 11, 2026 | 10.52 | 10.54 | 10.51 | 10.53 | 10.53 | 0.10% | 169,114 |
| Feb 10, 2026 | 10.56 | 10.56 | 10.52 | 10.52 | 10.52 | -0.28% | 229,644 |
| Feb 9, 2026 | 10.51 | 10.55 | 10.51 | 10.55 | 10.55 | 0.19% | 122,369 |
| Feb 6, 2026 | 10.50 | 10.55 | 10.48 | 10.53 | 10.53 | 0.19% | 82,352 |
| Feb 5, 2026 | 10.52 | 10.56 | 10.50 | 10.51 | 10.51 | -0.38% | 335,714 |
| Feb 4, 2026 | 10.56 | 10.58 | 10.48 | 10.55 | 10.55 | -0.19% | 362,278 |
| Feb 3, 2026 | 10.60 | 10.60 | 10.53 | 10.57 | 10.57 | -0.09% | 322,774 |
| Feb 2, 2026 | 10.55 | 10.61 | 10.55 | 10.58 | 10.58 | - | 446,412 |
| Jan 30, 2026 | 10.65 | 10.65 | 10.53 | 10.58 | 10.58 | -0.28% | 457,804 |
| Jan 29, 2026 | 10.59 | 10.62 | 10.58 | 10.61 | 10.61 | - | 344,321 |
| Jan 28, 2026 | 10.69 | 10.69 | 10.61 | 10.61 | 10.61 | -0.47% | 98,097 |
| Jan 27, 2026 | 10.60 | 10.66 | 10.58 | 10.66 | 10.66 | 0.47% | 233,751 |
| Jan 26, 2026 | 10.65 | 10.71 | 10.61 | 10.61 | 10.61 | -0.47% | 90,225 |
| Jan 23, 2026 | 10.65 | 10.75 | 10.63 | 10.66 | 10.66 | 0.09% | 97,567 |
| Jan 22, 2026 | 10.67 | 10.71 | 10.65 | 10.65 | 10.65 | -0.56% | 84,046 |
| Jan 21, 2026 | 10.80 | 10.83 | 10.69 | 10.71 | 10.71 | -0.74% | 184,317 |
| Jan 20, 2026 | 10.72 | 10.81 | 10.70 | 10.79 | 10.79 | 0.47% | 268,475 |
| Jan 16, 2026 | 10.74 | 10.79 | 10.71 | 10.74 | 10.74 | 0.09% | 234,540 |
| Jan 15, 2026 | 10.81 | 10.82 | 10.73 | 10.73 | 10.73 | -0.46% | 279,517 |
| Jan 14, 2026 | 10.80 | 10.83 | 10.77 | 10.78 | 10.78 | -0.19% | 199,203 |
| Jan 13, 2026 | 10.80 | 10.86 | 10.79 | 10.80 | 10.80 | - | 177,010 |
| Jan 12, 2026 | 10.82 | 10.86 | 10.77 | 10.80 | 10.80 | -0.37% | 170,808 |
| Jan 9, 2026 | 10.82 | 10.88 | 10.75 | 10.84 | 10.84 | - | 221,355 |
| Jan 8, 2026 | 10.82 | 10.93 | 10.82 | 10.84 | 10.84 | 0.28% | 401,956 |
| Jan 7, 2026 | 10.80 | 10.82 | 10.78 | 10.81 | 10.81 | - | 575,999 |
| Jan 6, 2026 | 10.81 | 10.84 | 10.80 | 10.81 | 10.81 | -0.37% | 238,691 |
| Jan 5, 2026 | 10.75 | 10.91 | 10.75 | 10.85 | 10.85 | 1.02% | 378,362 |
| Jan 2, 2026 | 10.72 | 10.76 | 10.72 | 10.74 | 10.74 | 0.19% | 83,896 |
| Dec 31, 2025 | 10.73 | 10.78 | 10.70 | 10.72 | 10.72 | - | 59,306 |
| Dec 30, 2025 | 10.73 | 10.76 | 10.70 | 10.72 | 10.72 | -0.37% | 136,021 |
| Dec 29, 2025 | 10.78 | 10.81 | 10.75 | 10.76 | 10.76 | -0.46% | 70,508 |
| Dec 26, 2025 | 10.87 | 10.90 | 10.76 | 10.81 | 10.81 | -0.28% | 124,653 |
| Dec 24, 2025 | 10.84 | 10.85 | 10.81 | 10.84 | 10.84 | 0.28% | 34,467 |
| Dec 23, 2025 | 10.90 | 10.90 | 10.80 | 10.81 | 10.81 | -0.46% | 129,479 |
| Dec 22, 2025 | 10.82 | 10.92 | 10.80 | 10.86 | 10.86 | 0.46% | 226,315 |
| Dec 19, 2025 | 10.84 | 10.87 | 10.75 | 10.81 | 10.81 | 0.28% | 433,659 |
| Dec 18, 2025 | 10.75 | 10.81 | 10.73 | 10.78 | 10.78 | 0.37% | 142,964 |
| Dec 17, 2025 | 10.94 | 10.94 | 10.71 | 10.74 | 10.74 | -0.83% | 170,402 |
| Dec 16, 2025 | 10.74 | 10.89 | 10.74 | 10.83 | 10.83 | 1.31% | 445,083 |
| Dec 15, 2025 | 10.90 | 10.90 | 10.69 | 10.69 | 10.69 | -1.38% | 438,077 |
| Dec 12, 2025 | 10.90 | 10.90 | 10.84 | 10.84 | 10.84 | -0.55% | 139,897 |
| Dec 11, 2025 | 10.87 | 10.97 | 10.83 | 10.90 | 10.90 | 0.46% | 136,839 |
| Dec 10, 2025 | 10.99 | 11.00 | 10.85 | 10.85 | 10.85 | -0.82% | 218,084 |
| Dec 9, 2025 | 11.03 | 11.03 | 10.90 | 10.94 | 10.94 | -0.36% | 253,048 |
| Dec 8, 2025 | 11.11 | 11.15 | 10.91 | 10.98 | 10.98 | -0.18% | 625,089 |
| Dec 5, 2025 | 10.75 | 11.14 | 10.65 | 11.00 | 11.00 | 2.52% | 2,809,821 |
| Dec 4, 2025 | 10.65 | 10.80 | 10.63 | 10.73 | 10.73 | 0.75% | 879,913 |
| Dec 3, 2025 | 10.70 | 10.70 | 10.60 | 10.65 | 10.65 | -0.19% | 368,683 |