Get the Stockscreener App
3.36
17.89%
0.51
After Hours:
3.39
0.03
+0.89%
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 03, 2026, is $3.36.
- Merlin Inc all-time high stock price is $17.00, occurred on April 16, 2026.
- The lowest Merlin Inc stock price recorded was $3.16 on August 20, 2026. Since then, Merlin Inc's stock price has risen over 6.33% to $3.36 now.
- The 52-week high stock price for MRLN is $17.00, representing a 405.95% increase from the current share price, occurred on April 16, 2026.
- The 52-week low stock price for MRLN is $3.16, indicating a -5.95% decrease from the current share price, occurred on August 20, 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 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% |
| Aug 24, 2026 | $3.52 | $3.18 | $0.34 | 1,096,448.0 | +4.57% |
| Aug 21, 2026 | $3.56 | $3.25 | $0.305 | 859,643.0 | -2.67% |
| Aug 20, 2026 | $3.39 | $3.16 | $0.23 | 855,881.0 | +1.66% |
| Aug 19, 2026 | $3.40 | $3.19 | $0.21 | 868,429.0 | +0.15% |
| Aug 18, 2026 | $3.51 | $3.17 | $0.339 | 1,971,907.0 | -6.36% |
| Aug 17, 2026 | $3.82 | $3.53 | $0.29 | 1,436,684.0 | -5.86% |
| Aug 14, 2026 | $4.15 | $3.61 | $0.5428 | 2,208,521.0 | -15.05% |
| Aug 13, 2026 | $4.57 | $4.10 | $0.47 | 1,390,710.0 | +6.25% |
| Aug 12, 2026 | $4.49 | $4.10 | $0.385 | 1,129,730.0 | -5.67% |
| Aug 11, 2026 | $4.67 | $4.40 | $0.27 | 849,029.0 | -0.68% |
| Aug 10, 2026 | $4.65 | $4.35 | $0.30 | 1,040,060.0 | +0.00% |
| Aug 07, 2026 | $4.45 | $4.18 | $0.27 | 1,165,483.0 | +4.47% |
| Aug 06, 2026 | $4.49 | $4.05 | $0.44 | 1,299,370.0 | +2.41% |
| Aug 05, 2026 | $4.33 | $4.04 | $0.2872 | 891,357.0 | -2.12% |
| Aug 04, 2026 | $4.43 | $3.81 | $0.62 | 1,988,765.0 | +9.00% |
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 | $3.38 | $2.71 | $0.675 | 7,774,034.0 | +10.89% |
| 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% |
1.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):