Get the Stockscreener App
3.755
15.05%
-0.665
After Hours:
3.85
0.095
+2.53%
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 August 14, 2026, is $3.755.
- Merlin Inc all-time high stock price is $17.00, occurred on April 16, 2026.
- The lowest Merlin Inc stock price recorded was $3.27 on July 29, 2026. Since then, Merlin Inc's stock price has risen over 14.83% to $3.755 now.
- The 52-week high stock price for MRLN is $17.00, representing a 352.73% increase from the current share price, occurred on April 16, 2026.
- The 52-week low stock price for MRLN is $3.27, indicating a -12.92% decrease from the current share price, occurred on July 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $4.15 | $3.61 | $0.5428 | 2,206,176.0 | -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% |
| Aug 03, 2026 | $3.99 | $3.70 | $0.29 | 705,585.0 | +3.18% |
| Jul 31, 2026 | $3.86 | $3.56 | $0.2998 | 935,911.0 | +1.34% |
| Jul 30, 2026 | $3.79 | $3.36 | $0.43 | 892,604.0 | +12.39% |
| Jul 29, 2026 | $3.52 | $3.27 | $0.25 | 788,408.0 | -7.02% |
| Jul 28, 2026 | $3.73 | $3.30 | $0.43 | 1,240,846.0 | -4.81% |
| Jul 27, 2026 | $3.79 | $3.48 | $0.31 | 912,271.0 | +7.78% |
| Jul 24, 2026 | $3.55 | $3.27 | $0.2798 | 947,461.0 | -1.56% |
| Jul 23, 2026 | $3.94 | $3.30 | $0.64 | 2,637,446.0 | +5.70% |
| Jul 22, 2026 | $3.95 | $3.33 | $0.62 | 2,596,360.0 | -12.92% |
| Jul 21, 2026 | $4.19 | $3.73 | $0.465 | 2,162,601.0 | +6.98% |
| Jul 20, 2026 | $3.65 | $3.47 | $0.18 | 1,097,096.0 | -0.28% |
| Jul 17, 2026 | $3.81 | $3.50 | $0.3099 | 1,389,137.0 | -1.37% |
| Jul 16, 2026 | $3.80 | $3.51 | $0.2899 | 2,039,978.0 | -6.19% |
| Jul 15, 2026 | $4.30 | $3.81 | $0.49 | 1,700,927.0 | -6.95% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $4.67 | $3.61 | $1.06 | 14,872,441.0 | -0.40% |
| 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% |
1.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):