Get the Stockscreener App
3.47
1.56%
-0.055
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 24, 2026, is $3.47.
- Merlin Inc all-time high stock price is $17.00, occurred on April 16, 2026.
- The lowest Merlin Inc stock price recorded was $3.2702 on July 24, 2026. Since then, Merlin Inc's stock price has risen over 6.11% to $3.47 now.
- The 52-week high stock price for MRLN is $17.00, representing a 389.91% increase from the current share price, occurred on April 16, 2026.
- The 52-week low stock price for MRLN is $3.2702, indicating a -5.76% decrease from the current share price, occurred on July 24, 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 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% |
| Jul 14, 2026 | $4.44 | $4.12 | $0.3193 | 871,464.0 | -2.80% |
| Jul 13, 2026 | $4.44 | $4.16 | $0.28 | 971,522.0 | -0.23% |
| Jul 10, 2026 | $4.59 | $4.20 | $0.39 | 1,036,148.0 | -4.44% |
| Jul 09, 2026 | $4.61 | $4.16 | $0.455 | 1,713,316.0 | +4.90% |
| Jul 08, 2026 | $4.59 | $4.20 | $0.39 | 1,475,613.0 | -1.61% |
| Jul 07, 2026 | $4.82 | $4.32 | $0.50 | 1,976,911.0 | -9.73% |
| Jul 06, 2026 | $5.42 | $4.66 | $0.765 | 2,870,662.0 | -8.52% |
| 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% |
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 | $3.27 | $3.03 | 30,439,442.0 | -39.02% |
| 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% |
4.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):