Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Merlin, Inc. - Common Stock (MRLN)

0.9644
+0.0044 (0.46%)
NASDAQ · Last Trade: Nov 13th, 7:42 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Merlin, Inc. - Common Stock (MRLN)

DateOpenHighLowCloseVolumeAdjusted Close
11/12/20260.991.010.880.9612,489,5790.96
11/11/20260.991.090.981.012,449,6801.01
11/10/20260.961.000.900.951,103,9930.95
11/09/20260.901.050.890.991,837,7980.99
11/06/20260.820.880.810.87864,6040.87
11/05/20260.890.900.740.782,212,3320.78
11/04/20260.951.020.900.911,069,9120.91
11/03/20260.960.980.940.96638,4940.96
11/02/20260.960.990.910.941,430,0640.94
10/30/20261.011.030.890.941,433,9280.94
10/29/20261.121.141.041.051,225,7471.05
10/28/20261.071.151.021.141,254,9471.14
10/27/20260.871.130.871.073,432,4351.07
10/26/20260.850.900.830.861,157,8480.86
10/23/20260.870.890.840.881,453,8550.88
10/22/20260.950.950.820.834,312,0060.83
10/21/20261.071.090.980.983,171,0530.98
10/20/20261.061.161.031.051,958,8491.05
10/19/20261.091.111.031.071,261,6291.07
10/16/20261.121.151.071.091,929,8601.09
10/15/20261.071.171.061.121,997,9651.12
10/14/20261.261.281.071.106,809,8671.10
10/13/20261.181.391.151.294,265,8251.29
10/12/20261.261.271.191.201,851,9291.20
10/09/20261.351.361.221.253,282,5241.25
10/08/20261.411.451.301.362,980,5111.36
10/07/20261.521.521.391.413,786,5921.41
10/06/20261.581.621.531.562,210,9481.56
10/05/20261.741.761.571.573,164,8731.57
10/02/20261.851.851.701.712,534,5141.71
10/01/20261.851.891.781.811,452,0691.81
9/30/20261.791.961.751.883,248,3901.88
9/29/20261.751.831.731.782,206,4671.78
9/28/20261.931.941.741.753,345,3641.75
9/25/20261.902.081.851.997,011,0341.99
9/24/20261.751.841.701.782,632,9211.78
9/23/20261.851.861.741.774,713,6461.77
9/22/20261.871.941.741.925,615,2991.92
9/21/20262.002.071.811.864,810,9701.86
9/18/20262.072.091.811.958,086,2771.95
9/17/20262.272.402.022.0610,817,7442.06
9/16/20262.912.922.112.2111,844,2222.21
9/15/20263.013.152.943.05727,6513.05
9/14/20262.943.202.883.041,431,6063.04
9/11/20263.073.082.922.98754,7392.98
9/10/20263.133.183.013.02919,1473.02
9/09/20263.303.343.113.14725,2023.14
9/08/20263.383.453.293.391,167,8613.39
9/04/20263.283.393.203.35848,1513.35
9/03/20262.903.382.883.362,115,2893.36
9/02/20262.812.862.712.851,306,9262.85
9/01/20262.983.022.762.812,274,9592.81
8/31/20263.243.243.013.031,343,9143.03
8/28/20263.513.523.173.281,233,5093.28
8/27/20263.413.723.413.521,849,1883.52
8/26/20263.343.423.243.32874,0903.32
8/25/20263.453.463.243.35885,6253.35
8/24/20263.263.523.183.431,097,4573.43
8/21/20263.413.563.253.28863,7613.28
8/20/20263.303.393.163.37856,3363.37
8/19/20263.403.403.193.31874,8513.31
8/18/20263.503.513.173.311,975,9343.31
8/17/20263.753.823.533.541,439,2713.54
8/14/20264.154.153.613.752,217,2233.75
8/13/20264.174.574.104.421,457,8694.42