Get the Stockscreener App
1.96
8.71%
0.18
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 September 25, 2026, is $1.96.
- Merlin Inc all-time high stock price is $17.00, occurred on April 16, 2026.
- The lowest Merlin Inc stock price recorded was $1.735 on September 23, 2026. Since then, Merlin Inc's stock price has risen over 12.97% to $1.96 now.
- The 52-week high stock price for MRLN is $17.00, representing a 767.35% increase from the current share price, occurred on April 16, 2026.
- The 52-week low stock price for MRLN is $1.735, indicating a -11.48% decrease from the current share price, occurred on September 23, 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $2.05 | $1.85 | $0.20 | 3,483,582.0 | +9.55% |
| Sep 24, 2026 | $1.84 | $1.70 | $0.14 | 2,632,446.0 | +0.56% |
| Sep 23, 2026 | $1.86 | $1.74 | $0.125 | 4,708,302.0 | -7.81% |
| Sep 22, 2026 | $1.94 | $1.74 | $0.20 | 5,592,508.0 | +3.23% |
| Sep 21, 2026 | $2.07 | $1.81 | $0.26 | 4,791,925.0 | -4.62% |
| Sep 18, 2026 | $2.09 | $1.81 | $0.28 | 8,057,401.0 | -5.34% |
| Sep 17, 2026 | $2.40 | $2.02 | $0.38 | 10,774,688.0 | -6.79% |
| Sep 16, 2026 | $2.92 | $2.11 | $0.805 | 11,724,482.0 | -27.54% |
| Sep 15, 2026 | $3.15 | $2.94 | $0.21 | 727,594.0 | +0.33% |
| Sep 14, 2026 | $3.20 | $2.88 | $0.315 | 1,429,109.0 | +2.01% |
| Sep 11, 2026 | $3.08 | $2.92 | $0.1642 | 737,429.0 | -1.32% |
| Sep 10, 2026 | $3.18 | $3.01 | $0.17 | 918,032.0 | -3.82% |
| Sep 09, 2026 | $3.34 | $3.11 | $0.2296 | 724,928.0 | -7.37% |
| Sep 08, 2026 | $3.45 | $3.29 | $0.165 | 1,164,840.0 | +1.19% |
| Sep 04, 2026 | $3.39 | $3.20 | $0.1894 | 847,392.0 | -0.30% |
| Sep 03, 2026 | $3.38 | $2.88 | $0.495 | 2,097,143.0 | +17.89% |
| Sep 02, 2026 | $2.86 | $2.71 | $0.155 | 1,306,234.0 | +1.42% |
| Sep 01, 2026 | $3.02 | $2.76 | $0.26 | 2,273,514.0 | -7.26% |
| Aug 31, 2026 | $3.24 | $3.01 | $0.23 | 1,341,935.0 | -7.62% |
| Aug 28, 2026 | $3.52 | $3.17 | $0.355 | 1,219,442.0 | -6.82% |
| Aug 27, 2026 | $3.72 | $3.41 | $0.31 | 1,841,941.0 | +6.02% |
| Aug 26, 2026 | $3.42 | $3.24 | $0.18 | 859,599.0 | -0.90% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $3.45 | $1.70 | $1.75 | 63,991,549.0 | -35.64% |
| Aug, 2026 | $4.67 | $3.01 | $1.66 | 25,905,629.0 | -19.63% |
| 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% |
0.64%
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):