Merlin, Inc. - Common Stock (MRLN)
3.2500
+0.4000 (14.04%)
NASDAQ· Last Trade: Sep 3rd, 12:24 PM EDT
Historical Prices For Merlin, Inc. - Common Stock (MRLN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/02/2026 | 2.81 | 2.86 | 2.71 | 2.85 | 1,306,926 | 2.85 |
| 9/01/2026 | 2.98 | 3.02 | 2.76 | 2.81 | 2,274,959 | 2.81 |
| 8/31/2026 | 3.24 | 3.24 | 3.01 | 3.03 | 1,343,914 | 3.03 |
| 8/28/2026 | 3.51 | 3.52 | 3.17 | 3.28 | 1,233,509 | 3.28 |
| 8/27/2026 | 3.41 | 3.72 | 3.41 | 3.52 | 1,849,188 | 3.52 |
| 8/26/2026 | 3.34 | 3.42 | 3.24 | 3.32 | 874,090 | 3.32 |
| 8/25/2026 | 3.45 | 3.46 | 3.24 | 3.35 | 885,625 | 3.35 |
| 8/24/2026 | 3.26 | 3.52 | 3.18 | 3.43 | 1,097,457 | 3.43 |
| 8/21/2026 | 3.41 | 3.56 | 3.25 | 3.28 | 863,761 | 3.28 |
| 8/20/2026 | 3.30 | 3.39 | 3.16 | 3.37 | 856,336 | 3.37 |
| 8/19/2026 | 3.40 | 3.40 | 3.19 | 3.31 | 874,851 | 3.31 |
| 8/18/2026 | 3.50 | 3.51 | 3.17 | 3.31 | 1,975,934 | 3.31 |
| 8/17/2026 | 3.75 | 3.82 | 3.53 | 3.54 | 1,439,271 | 3.54 |
| 8/14/2026 | 4.15 | 4.15 | 3.61 | 3.75 | 2,217,223 | 3.75 |
| 8/13/2026 | 4.17 | 4.57 | 4.10 | 4.42 | 1,457,869 | 4.42 |
| 8/12/2026 | 4.47 | 4.49 | 4.10 | 4.16 | 1,140,387 | 4.16 |
| 8/11/2026 | 4.58 | 4.67 | 4.40 | 4.41 | 854,729 | 4.41 |
| 8/10/2026 | 4.37 | 4.65 | 4.35 | 4.44 | 1,042,436 | 4.44 |
| 8/07/2026 | 4.37 | 4.45 | 4.18 | 4.44 | 1,167,721 | 4.44 |
| 8/06/2026 | 4.15 | 4.49 | 4.05 | 4.25 | 1,300,703 | 4.25 |
| 8/05/2026 | 4.23 | 4.33 | 4.04 | 4.15 | 891,808 | 4.15 |
| 8/04/2026 | 3.97 | 4.43 | 3.81 | 4.24 | 2,016,036 | 4.24 |
| 8/03/2026 | 3.72 | 3.99 | 3.70 | 3.89 | 706,439 | 3.89 |
| 7/31/2026 | 3.76 | 3.86 | 3.56 | 3.77 | 937,889 | 3.77 |
| 7/30/2026 | 3.36 | 3.79 | 3.36 | 3.72 | 1,013,150 | 3.72 |
| 7/29/2026 | 3.50 | 3.52 | 3.27 | 3.31 | 798,574 | 3.31 |
| 7/28/2026 | 3.73 | 3.73 | 3.30 | 3.56 | 1,247,004 | 3.56 |
| 7/27/2026 | 3.50 | 3.79 | 3.48 | 3.74 | 917,473 | 3.74 |
| 7/24/2026 | 3.49 | 3.55 | 3.27 | 3.47 | 960,195 | 3.47 |
| 7/23/2026 | 3.31 | 3.94 | 3.30 | 3.52 | 2,642,724 | 3.52 |
| 7/22/2026 | 3.92 | 3.95 | 3.33 | 3.33 | 2,633,121 | 3.33 |
| 7/21/2026 | 3.75 | 4.19 | 3.73 | 3.83 | 2,172,430 | 3.83 |
| 7/20/2026 | 3.56 | 3.65 | 3.47 | 3.58 | 1,100,935 | 3.58 |
| 7/17/2026 | 3.55 | 3.81 | 3.50 | 3.59 | 1,391,260 | 3.59 |
| 7/16/2026 | 3.79 | 3.80 | 3.51 | 3.64 | 2,041,505 | 3.64 |
| 7/15/2026 | 4.25 | 4.30 | 3.81 | 3.88 | 1,709,302 | 3.88 |
| 7/14/2026 | 4.34 | 4.44 | 4.12 | 4.17 | 883,187 | 4.17 |
| 7/13/2026 | 4.25 | 4.44 | 4.16 | 4.29 | 998,518 | 4.29 |
| 7/10/2026 | 4.50 | 4.59 | 4.20 | 4.30 | 1,038,068 | 4.30 |
| 7/09/2026 | 4.48 | 4.61 | 4.16 | 4.50 | 1,752,781 | 4.50 |
| 7/08/2026 | 4.36 | 4.59 | 4.20 | 4.29 | 1,478,909 | 4.29 |
| 7/07/2026 | 4.74 | 4.82 | 4.32 | 4.36 | 1,982,953 | 4.36 |
| 7/06/2026 | 5.41 | 5.42 | 4.66 | 4.83 | 2,874,326 | 4.83 |
| 7/02/2026 | 5.67 | 6.30 | 5.23 | 5.28 | 2,135,788 | 5.28 |
| 7/01/2026 | 5.61 | 5.95 | 5.53 | 5.65 | 1,897,588 | 5.65 |
| 6/30/2026 | 4.90 | 5.78 | 4.90 | 5.69 | 2,699,136 | 5.69 |
| 6/29/2026 | 5.05 | 5.17 | 4.76 | 4.90 | 2,396,337 | 4.90 |
| 6/26/2026 | 5.05 | 5.16 | 4.77 | 4.96 | 3,348,421 | 4.96 |
| 6/25/2026 | 5.63 | 5.71 | 5.28 | 5.28 | 2,212,582 | 5.28 |
| 6/24/2026 | 6.04 | 6.10 | 5.55 | 5.63 | 2,890,918 | 5.63 |
| 6/23/2026 | 6.07 | 6.34 | 6.00 | 6.00 | 2,237,377 | 6.00 |
| 6/22/2026 | 6.68 | 6.71 | 6.14 | 6.30 | 2,360,009 | 6.30 |
| 6/18/2026 | 6.61 | 6.83 | 6.26 | 6.69 | 4,954,592 | 6.69 |
| 6/17/2026 | 6.46 | 6.87 | 6.21 | 6.54 | 2,417,416 | 6.54 |
| 6/16/2026 | 6.90 | 6.96 | 6.28 | 6.36 | 3,782,204 | 6.36 |
| 6/15/2026 | 6.99 | 7.49 | 6.96 | 6.99 | 2,234,291 | 6.99 |
| 6/12/2026 | 6.90 | 7.06 | 6.47 | 6.81 | 2,371,790 | 6.81 |
| 6/11/2026 | 7.02 | 7.26 | 6.77 | 7.02 | 2,625,218 | 7.02 |
| 6/10/2026 | 7.21 | 7.40 | 6.78 | 7.05 | 3,027,377 | 7.05 |
| 6/09/2026 | 7.70 | 8.46 | 6.97 | 7.43 | 5,002,238 | 7.43 |
| 6/08/2026 | 9.10 | 9.12 | 7.50 | 7.89 | 7,328,867 | 7.89 |
| 6/05/2026 | 9.19 | 10.25 | 8.31 | 8.60 | 28,534,573 | 8.60 |
| 6/04/2026 | 7.13 | 7.34 | 6.90 | 7.18 | 4,800,765 | 7.18 |
| 6/03/2026 | 7.52 | 7.75 | 6.50 | 7.27 | 2,902,320 | 7.27 |