Merlin, Inc. - Common Stock (NQ:MRLN)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 10, 2026 | 10.89 | 11.49 | 9.510 | 10.86 | 1,965,416 | +0.92(+9.26%) |
| Apr 09, 2026 | 8.010 | 10.18 | 7.850 | 9.940 | 1,820,835 | +2.12(+27.11%) |
| Apr 08, 2026 | 6.880 | 8.300 | 6.630 | 7.820 | 1,680,244 | +1.52(+24.13%) |
| Apr 07, 2026 | 6.930 | 6.930 | 5.880 | 6.300 | 2,249,490 | -0.62(-8.96%) |
| Apr 06, 2026 | 8.280 | 8.500 | 6.850 | 6.920 | 1,365,762 | -1.35(-16.32%) |
| Apr 02, 2026 | 7.340 | 8.490 | 6.950 | 8.270 | 890,790 | +0.60(+7.82%) |
| Apr 01, 2026 | 7.850 | 8.427 | 6.875 | 7.670 | 1,602,776 | +0.32(+4.35%) |
| Mar 31, 2026 | 8.200 | 8.310 | 6.560 | 7.350 | 1,906,210 | -0.65(-8.13%) |
| Mar 30, 2026 | 10.19 | 10.28 | 7.780 | 8.000 | 1,152,325 | -1.89(-19.11%) |
| Mar 27, 2026 | 11.26 | 11.26 | 9.760 | 9.890 | 1,146,087 | -1.26(-11.30%) |
| Mar 26, 2026 | 12.80 | 13.10 | 11.10 | 11.15 | 1,284,649 | -2.40(-17.71%) |
| Mar 25, 2026 | 12.95 | 14.60 | 12.50 | 13.55 | 1,572,393 | +1.23(+9.98%) |
| Mar 24, 2026 | 10.20 | 12.94 | 10.03 | 12.32 | 3,162,661 | +2.56(+26.23%) |
| Mar 23, 2026 | 8.680 | 10.09 | 8.330 | 9.760 | 1,503,154 | +1.76(+22.00%) |
| Mar 20, 2026 | 9.700 | 9.700 | 7.900 | 8.000 | 567,771 | -1.34(-14.35%) |
| Mar 19, 2026 | 9.510 | 9.867 | 8.520 | 9.340 | 672,182 | -0.65(-6.51%) |
| Mar 18, 2026 | 8.940 | 10.10 | 7.990 | 9.990 | 1,125,123 | +0.96(+10.63%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.