Get the Stockscreener App
6.81
2.99%
-0.21
After Hours:
6.80
-0.010
-0.15%
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 June 12, 2026, is $6.81.
- Merlin Inc all-time high stock price is $17.00, occurred on April 16, 2026.
- The lowest Merlin Inc stock price recorded was $5.78 on May 20, 2026. Since then, Merlin Inc's stock price has risen over 17.82% to $6.81 now.
- The 52-week high stock price for MRLN is $17.00, representing a 149.63% increase from the current share price, occurred on April 16, 2026.
- The 52-week low stock price for MRLN is $5.78, indicating a -15.12% decrease from the current share price, occurred on May 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 |
|---|---|---|---|---|---|
| Jun 12, 2026 | $7.06 | $6.47 | $0.59 | 2,366,443.0 | -2.99% |
| Jun 11, 2026 | $7.26 | $6.77 | $0.4899 | 2,613,199.0 | -0.43% |
| Jun 10, 2026 | $7.40 | $6.78 | $0.62 | 3,020,524.0 | -5.11% |
| Jun 09, 2026 | $8.46 | $6.97 | $1.49 | 4,984,198.0 | -5.83% |
| Jun 08, 2026 | $9.12 | $7.50 | $1.62 | 7,290,431.0 | -8.26% |
| Jun 05, 2026 | $10.25 | $8.31 | $1.94 | 28,350,885.0 | +19.78% |
| Jun 04, 2026 | $7.34 | $6.90 | $0.44 | 2,819,655.0 | -1.24% |
| Jun 03, 2026 | $7.75 | $6.50 | $1.25 | 2,893,835.0 | -4.47% |
| Jun 02, 2026 | $7.69 | $6.84 | $0.8475 | 2,188,532.0 | +5.99% |
| Jun 01, 2026 | $8.48 | $7.03 | $1.46 | 2,729,447.0 | -10.81% |
| May 29, 2026 | $8.59 | $7.55 | $1.04 | 2,371,409.0 | -4.62% |
| May 28, 2026 | $8.56 | $7.61 | $0.95 | 1,539,785.0 | +5.50% |
| May 27, 2026 | $8.47 | $7.30 | $1.17 | 2,112,405.0 | +6.67% |
| May 26, 2026 | $8.28 | $7.26 | $1.02 | 2,158,835.0 | +5.78% |
| May 22, 2026 | $7.33 | $6.85 | $0.48 | 2,418,539.0 | -0.42% |
| May 21, 2026 | $7.28 | $6.61 | $0.67 | 1,515,963.0 | +7.23% |
| May 20, 2026 | $6.76 | $5.78 | $0.98 | 1,860,736.0 | +11.04% |
| May 19, 2026 | $6.33 | $5.94 | $0.39 | 861,012.0 | -5.08% |
| May 18, 2026 | $6.89 | $5.96 | $0.93 | 1,430,589.0 | -4.69% |
| May 15, 2026 | $7.03 | $6.36 | $0.67 | 1,656,298.0 | -6.37% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $10.25 | $6.47 | $3.78 | 61,623,592.0 | -15.40% |
| 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% |
1.40%
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):