Merlin, Inc. MRLN
NASDAQ · United States · Technology Services
$1.81-0.07 (-3.72%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.81 | -3.72% | $1.85 | $1.89 | $1.78 | 1.44M |
| 2026-09-30 | $1.88 | +5.62% | $1.79 | $1.96 | $1.75 | 3.25M |
| 2026-09-29 | $1.78 | +1.71% | $1.75 | $1.84 | $1.73 | 2.20M |
| 2026-09-28 | $1.75 | -12.06% | $1.93 | $1.94 | $1.74 | 3.34M |
| 2026-09-25 | $1.99 | +11.80% | $1.90 | $2.08 | $1.85 | 7.01M |
| 2026-09-24 | $1.78 | +0.56% | $1.75 | $1.84 | $1.70 | 2.63M |
| 2026-09-23 | $1.77 | -7.81% | $1.85 | $1.86 | $1.74 | 4.71M |
| 2026-09-22 | $1.92 | +3.23% | $1.87 | $1.94 | $1.74 | 5.62M |
| 2026-09-21 | $1.86 | -4.62% | $2.00 | $2.07 | $1.81 | 4.85M |
| 2026-09-18 | $1.95 | -5.34% | $2.07 | $2.09 | $1.81 | 8.09M |
| 2026-09-17 | $2.06 | -6.79% | $2.27 | $2.40 | $2.02 | 10.82M |
| 2026-09-16 | $2.21 | -27.54% | $2.91 | $2.91 | $2.11 | 11.87M |
| 2026-09-15 | $3.05 | +0.33% | $3.01 | $3.15 | $2.94 | 727.60K |
| 2026-09-14 | $3.04 | +2.01% | $2.94 | $3.20 | $2.88 | 1.43M |
| 2026-09-11 | $2.98 | -1.32% | $3.07 | $3.08 | $2.92 | 748.30K |
| 2026-09-10 | $3.02 | -3.82% | $3.13 | $3.18 | $3.01 | 918.00K |
| 2026-09-09 | $3.14 | -7.37% | $3.30 | $3.34 | $3.11 | 725.20K |
| 2026-09-08 | $3.39 | +1.19% | $3.38 | $3.45 | $3.29 | 1.17M |
| 2026-09-04 | $3.35 | -0.30% | $3.28 | $3.39 | $3.20 | 847.60K |
| 2026-09-03 | $3.36 | +17.89% | $2.90 | $3.38 | $2.88 | 2.11M |
| 2026-09-02 | $2.85 | +1.42% | $2.82 | $2.86 | $2.70 | 1.31M |
| 2026-09-01 | $2.81 | -7.26% | $2.98 | $3.02 | $2.76 | 2.27M |
| 2026-08-31 | $3.03 | -7.62% | $3.24 | $3.24 | $3.01 | 1.34M |
| 2026-08-28 | $3.28 | -6.82% | $3.51 | $3.52 | $3.16 | 1.23M |
| 2026-08-27 | $3.52 | +6.02% | $3.41 | $3.72 | $3.41 | 1.84M |
| 2026-08-26 | $3.32 | -0.90% | $3.34 | $3.42 | $3.24 | 874.80K |
| 2026-08-25 | $3.35 | -2.33% | $3.45 | $3.46 | $3.24 | 885.30K |
| 2026-08-24 | $3.43 | +4.57% | $3.26 | $3.52 | $3.18 | 1.10M |
| 2026-08-21 | $3.28 | -2.67% | $3.41 | $3.56 | $3.26 | 860.30K |
| 2026-08-20 | $3.37 | +1.66% | $3.30 | $3.39 | $3.16 | 856.40K |
| 2026-08-19 | $3.32 | +0.15% | $3.40 | $3.40 | $3.19 | 875.10K |
| 2026-08-18 | $3.31 | -6.36% | $3.50 | $3.51 | $3.17 | 1.98M |
| 2026-08-17 | $3.54 | -5.86% | $3.75 | $3.82 | $3.53 | 1.44M |
| 2026-08-14 | $3.76 | -15.05% | $4.15 | $4.15 | $3.61 | 2.22M |
| 2026-08-13 | $4.42 | +6.25% | $4.17 | $4.57 | $4.10 | 1.46M |
| 2026-08-12 | $4.16 | -5.67% | $4.47 | $4.49 | $4.10 | 1.14M |
| 2026-08-11 | $4.41 | -0.68% | $4.58 | $4.67 | $4.40 | 854.70K |
| 2026-08-10 | $4.44 | 0.00% | $4.37 | $4.65 | $4.35 | 1.04M |
| 2026-08-07 | $4.44 | +4.47% | $4.37 | $4.45 | $4.18 | 1.17M |
| 2026-08-06 | $4.25 | +2.41% | $4.15 | $4.49 | $4.05 | 1.30M |
| 2026-08-05 | $4.15 | -2.12% | $4.23 | $4.33 | $4.04 | 891.70K |
| 2026-08-04 | $4.24 | +9.00% | $3.97 | $4.43 | $3.81 | 2.02M |
| 2026-08-03 | $3.89 | +3.18% | $3.72 | $3.99 | $3.70 | 706.30K |
| 2026-07-31 | $3.77 | +1.34% | $3.76 | $3.86 | $3.56 | 937.90K |
| 2026-07-30 | $3.72 | +12.39% | $3.36 | $3.79 | $3.36 | 1.02M |
| 2026-07-29 | $3.31 | -7.02% | $3.50 | $3.52 | $3.27 | 794.90K |
| 2026-07-28 | $3.56 | -4.81% | $3.73 | $3.73 | $3.30 | 1.25M |
| 2026-07-27 | $3.74 | +7.78% | $3.50 | $3.79 | $3.48 | 912.50K |
| 2026-07-24 | $3.47 | -1.56% | $3.49 | $3.55 | $3.27 | 960.20K |
| 2026-07-23 | $3.53 | +5.70% | $3.31 | $3.94 | $3.30 | 2.64M |
| 2026-07-22 | $3.34 | -12.92% | $3.92 | $3.95 | $3.33 | 2.63M |
| 2026-07-21 | $3.83 | +6.98% | $3.75 | $4.19 | $3.72 | 2.18M |
| 2026-07-20 | $3.58 | -0.28% | $3.56 | $3.65 | $3.47 | 1.10M |
| 2026-07-17 | $3.59 | -1.37% | $3.55 | $3.81 | $3.50 | 1.39M |
| 2026-07-16 | $3.64 | -6.19% | $3.79 | $3.80 | $3.51 | 2.04M |
| 2026-07-15 | $3.88 | -6.95% | $4.25 | $4.30 | $3.81 | 1.71M |
| 2026-07-14 | $4.17 | -2.80% | $4.34 | $4.44 | $4.12 | 883.80K |
| 2026-07-13 | $4.29 | -0.23% | $4.25 | $4.44 | $4.16 | 1.02M |
| 2026-07-10 | $4.30 | -4.44% | $4.50 | $4.59 | $4.20 | 1.04M |
| 2026-07-09 | $4.50 | +4.90% | $4.48 | $4.61 | $4.16 | 1.77M |
| 2026-07-08 | $4.29 | -1.61% | $4.36 | $4.59 | $4.20 | 1.48M |
| 2026-07-07 | $4.36 | -9.73% | $4.74 | $4.82 | $4.32 | 1.98M |
| 2026-07-06 | $4.83 | -8.52% | $5.41 | $5.43 | $4.66 | 2.87M |
| 2026-07-02 | $5.28 | -6.55% | $5.67 | $6.30 | $5.23 | 2.14M |
| 2026-07-01 | $5.65 | -0.70% | $5.61 | $5.95 | $5.53 | 1.90M |
| 2026-06-30 | $5.69 | +16.12% | $4.90 | $5.78 | $4.90 | 2.71M |
| 2026-06-29 | $4.90 | -1.21% | $5.05 | $5.16 | $4.76 | 2.40M |
| 2026-06-26 | $4.96 | -6.06% | $5.05 | $5.16 | $4.77 | 3.35M |
| 2026-06-25 | $5.28 | -6.22% | $5.63 | $5.71 | $5.28 | 2.21M |
| 2026-06-24 | $5.63 | -6.17% | $6.04 | $6.10 | $5.55 | 2.89M |
| 2026-06-23 | $6.00 | -4.76% | $6.07 | $6.34 | $6.00 | 2.24M |
| 2026-06-22 | $6.30 | -5.83% | $6.68 | $6.70 | $6.14 | 2.36M |
| 2026-06-18 | $6.69 | +2.29% | $6.61 | $6.83 | $6.26 | 4.95M |
| 2026-06-17 | $6.54 | +2.83% | $6.46 | $6.87 | $6.21 | 2.42M |
| 2026-06-16 | $6.36 | -9.01% | $6.90 | $6.96 | $6.28 | 3.79M |
| 2026-06-15 | $6.99 | +2.64% | $6.99 | $7.49 | $6.97 | 2.24M |
| 2026-06-12 | $6.81 | -2.99% | $6.90 | $7.06 | $6.47 | 2.37M |
| 2026-06-11 | $7.02 | -0.43% | $7.03 | $7.26 | $6.77 | 2.64M |
| 2026-06-10 | $7.05 | -5.11% | $7.21 | $7.40 | $6.78 | 3.05M |
| 2026-06-09 | $7.43 | -5.83% | $7.70 | $8.46 | $6.97 | 5.02M |
| 2026-06-08 | $7.89 | -8.26% | $9.10 | $9.11 | $7.50 | 7.34M |
| 2026-06-05 | $8.60 | +19.78% | $9.19 | $10.25 | $8.31 | 28.53M |
| 2026-06-04 | $7.18 | -1.24% | $7.13 | $7.34 | $6.90 | 5.31M |
| 2026-06-03 | $7.27 | -4.47% | $7.52 | $7.75 | $6.50 | 2.91M |
| 2026-06-02 | $7.61 | +5.99% | $7.18 | $7.69 | $6.84 | 2.20M |
| 2026-06-01 | $7.18 | -10.81% | $8.06 | $8.48 | $7.03 | 2.75M |
| 2026-05-29 | $8.05 | -4.62% | $8.44 | $8.59 | $7.55 | 2.37M |
| 2026-05-28 | $8.44 | +5.50% | $8.13 | $8.56 | $7.61 | 1.56M |
| 2026-05-27 | $8.00 | +6.67% | $7.58 | $8.47 | $7.30 | 2.12M |
| 2026-05-26 | $7.50 | +5.78% | $7.48 | $8.28 | $7.26 | 2.17M |