Merlin, Inc. - Common Stock (MRLN)
7.6700
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 2nd, 9:34 AM EDT
Historical Prices For Merlin, Inc. - Common Stock (MRLN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2026 | 7.85 | 8.43 | 6.88 | 7.67 | 1,602,776 | 7.67 |
| 3/31/2026 | 8.20 | 8.31 | 6.56 | 7.35 | 1,906,210 | 7.35 |
| 3/30/2026 | 10.19 | 10.28 | 7.78 | 8.00 | 1,152,325 | 8.00 |
| 3/27/2026 | 11.26 | 11.26 | 9.76 | 9.89 | 1,146,087 | 9.89 |
| 3/26/2026 | 12.80 | 13.10 | 11.10 | 11.15 | 1,284,649 | 11.15 |
| 3/25/2026 | 12.95 | 14.60 | 12.50 | 13.55 | 1,572,393 | 13.55 |
| 3/24/2026 | 10.20 | 12.94 | 10.03 | 12.32 | 3,162,661 | 12.32 |
| 3/23/2026 | 8.68 | 10.09 | 8.33 | 9.76 | 1,503,154 | 9.76 |
| 3/20/2026 | 9.70 | 9.70 | 7.90 | 8.00 | 567,771 | 8.00 |
| 3/19/2026 | 9.51 | 9.87 | 8.52 | 9.34 | 672,182 | 9.34 |
| 3/18/2026 | 8.94 | 10.10 | 7.99 | 9.99 | 1,125,123 | 9.99 |
| 3/17/2026 | 7.16 | 9.82 | 6.51 | 9.03 | 1,882,888 | 9.03 |