Get the Stockscreener App
5.28
6.55%
-0.37
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 July 02, 2026, is $5.28.
- Merlin Inc all-time high stock price is $17.00, occurred on April 16, 2026.
- The lowest Merlin Inc stock price recorded was $4.76 on June 29, 2026. Since then, Merlin Inc's stock price has risen over 10.92% to $5.28 now.
- The 52-week high stock price for MRLN is $17.00, representing a 221.97% increase from the current share price, occurred on April 16, 2026.
- The 52-week low stock price for MRLN is $4.76, indicating a -9.85% decrease from the current share price, occurred on June 29, 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 |
|---|---|---|---|---|---|
| Jul 02, 2026 | $6.30 | $5.23 | $1.07 | 2,134,135.0 | -6.55% |
| Jul 01, 2026 | $5.95 | $5.53 | $0.42 | 1,871,204.0 | -0.70% |
| Jun 30, 2026 | $5.78 | $4.90 | $0.88 | 2,692,283.0 | +16.12% |
| Jun 29, 2026 | $5.17 | $4.76 | $0.405 | 2,384,016.0 | -1.21% |
| Jun 26, 2026 | $5.16 | $4.77 | $0.39 | 3,332,629.0 | -6.06% |
| Jun 25, 2026 | $5.71 | $5.28 | $0.43 | 2,203,643.0 | -6.22% |
| Jun 24, 2026 | $6.10 | $5.55 | $0.5499 | 2,874,116.0 | -6.17% |
| Jun 23, 2026 | $6.34 | $6.00 | $0.3355 | 2,225,424.0 | -4.76% |
| Jun 22, 2026 | $6.71 | $6.14 | $0.565 | 2,358,930.0 | -5.83% |
| Jun 18, 2026 | $6.83 | $6.26 | $0.57 | 4,945,301.0 | +2.29% |
| Jun 17, 2026 | $6.87 | $6.21 | $0.66 | 2,411,372.0 | +2.83% |
| Jun 16, 2026 | $6.96 | $6.28 | $0.6799 | 3,773,838.0 | -9.01% |
| Jun 15, 2026 | $7.49 | $6.96 | $0.525 | 2,220,361.0 | +2.64% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $6.30 | $5.23 | $1.07 | 6,139,474.0 | -7.21% |
| 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% |
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):