Get the Stockscreener App
1.765
0.85%
-0.005
Merlin Inc Stock (MRLN) Price History
The historical daily chart and data for Merlin Inc stock (MRLN), show that the latest closing stock price as of September 24, 2026, is $1.765.
- Merlin Inc all-time high stock price is $17.00, occurred on April 16, 2026.
- The lowest Merlin Inc stock price recorded was $1.735 on September 23, 2026. Since then, Merlin Inc's stock price has risen over 1.73% to $1.765 now.
- The 52-week high stock price for MRLN is $17.00, representing a 863.17% increase from the current share price, occurred on April 16, 2026.
- The 52-week low stock price for MRLN is $1.735, indicating a -1.70% decrease from the current share price, occurred on September 23, 2026.
The table below shows more information about MRLN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 24, 2026 | $1.77 | $1.70 | $0.07 | 606,713.0 | -0.28% |
| Sep 23, 2026 | $1.86 | $1.74 | $0.125 | 4,708,302.0 | -7.81% |
| Sep 22, 2026 | $1.94 | $1.74 | $0.20 | 5,592,508.0 | +3.23% |
| Sep 21, 2026 | $2.07 | $1.81 | $0.26 | 4,791,925.0 | -4.62% |
| Sep 18, 2026 | $2.09 | $1.81 | $0.28 | 8,057,401.0 | -5.34% |
| Sep 17, 2026 | $2.40 | $2.02 | $0.38 | 10,774,688.0 | -6.79% |
| Sep 16, 2026 | $2.92 | $2.11 | $0.805 | 11,724,482.0 | -27.54% |
| Sep 15, 2026 | $3.15 | $2.94 | $0.21 | 727,594.0 | +0.33% |
| Sep 14, 2026 | $3.20 | $2.88 | $0.315 | 1,429,109.0 | +2.01% |
| Sep 11, 2026 | $3.08 | $2.92 | $0.1642 | 737,429.0 | -1.32% |
| Sep 10, 2026 | $3.18 | $3.01 | $0.17 | 918,032.0 | -3.82% |
| Sep 09, 2026 | $3.34 | $3.11 | $0.2296 | 724,928.0 | -7.37% |
| Sep 08, 2026 | $3.45 | $3.29 | $0.165 | 1,164,840.0 | +1.19% |
| Sep 04, 2026 | $3.39 | $3.20 | $0.1894 | 847,392.0 | -0.30% |
| Sep 03, 2026 | $3.38 | $2.88 | $0.495 | 2,097,143.0 | +17.89% |
| Sep 02, 2026 | $2.86 | $2.71 | $0.155 | 1,306,234.0 | +1.42% |
| Sep 01, 2026 | $3.02 | $2.76 | $0.26 | 2,273,514.0 | -7.26% |
| Aug 31, 2026 | $3.24 | $3.01 | $0.23 | 1,341,935.0 | -7.62% |
| Aug 28, 2026 | $3.52 | $3.17 | $0.355 | 1,219,442.0 | -6.82% |
| Aug 27, 2026 | $3.72 | $3.41 | $0.31 | 1,841,941.0 | +6.02% |
| Aug 26, 2026 | $3.42 | $3.24 | $0.18 | 859,599.0 | -0.90% |
| Aug 25, 2026 | $3.46 | $3.24 | $0.22 | 885,110.0 | -2.33% |
Merlin Inc Stock (MRLN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Merlin Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MRLN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Merlin Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Merlin Inc Stock (MRLN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $3.45 | $1.70 | $1.75 | 58,482,234.0 | -41.75% |
| Aug, 2026 | $4.67 | $3.01 | $1.66 | 25,905,629.0 | -19.63% |
| Jul, 2026 | $6.30 | $3.27 | $3.03 | 34,262,021.0 | -33.74% |
| Jun, 2026 | $10.25 | $4.76 | $5.49 | 90,679,062.0 | -29.32% |
| May, 2026 | $10.80 | $5.78 | $5.02 | 33,018,024.0 | -10.56% |
| Apr, 2026 | $17.00 | $5.88 | $11.12 | 31,448,248.0 | +22.45% |
| Mar, 2026 | $14.60 | $6.56 | $8.04 | 12,162,421.0 | +0.00% |
1.14%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):