Merlin (MRLN)
NASDAQ:MRLN
Time Period
1Y
Events
Historical Prices
Rows:
Jun 01, 2026
8.06
8.48
7.03
7.18
7.18
-10.81%
2,729,778
2.05
May 29, 2026
8.44
8.59
7.55
8.05
8.05
-4.62%
2,371,868
1.82
May 28, 2026
8.13
8.56
7.61
8.44
8.44
+5.50%
1,563,283
1.22
May 27, 2026
7.58
8.47
7.30
8.00
8.00
+6.67%
2,121,199
1.69
May 26, 2026
7.48
8.28
7.26
7.50
7.50
+5.78%
2,172,276
1.77
May 22, 2026
7.02
7.33
6.85
7.09
7.09
-0.42%
2,429,500
2.05
May 21, 2026
6.91
7.28
6.61
7.12
7.12
+7.23%
1,541,417
1.32
May 20, 2026
6.08
6.76
5.78
6.64
6.64
+11.04%
1,914,914
1.68
May 19, 2026
6.25
6.33
5.94
5.98
5.98
-5.08%
865,641
0.77
May 18, 2026
6.78
6.89
5.96
6.30
6.30
-4.69%
1,437,301
1.30
May 15, 2026
6.98
7.03
6.36
6.61
6.61
-6.37%
1,683,597
1.56
May 14, 2026
7.65
7.89
6.49
7.06
7.06
-9.37%
3,280,119
3.19
May 13, 2026
8.10
8.30
7.61
7.79
7.79
-0.51%
1,155,913
1.14
May 12, 2026
8.50
8.52
7.70
7.83
7.83
-9.58%
1,183,411
1.19
May 11, 2026
8.12
8.80
8.12
8.66
8.66
+5.22%
997,194
1.01
May 08, 2026
8.41
8.45
7.61
8.23
8.23
-0.96%
1,286,074
1.33
May 07, 2026
9.34
9.45
8.01
8.31
8.31
-10.84%
1,353,058
1.43
May 06, 2026
8.90
9.66
8.70
9.32
9.32
+3.90%
913,225
0.98
May 05, 2026
9.76
9.97
8.90
8.97
8.97
-6.17%
1,254,269
1.36
May 04, 2026
10.37
10.80
9.02
9.56
9.56
-7.00%
2,297,934
2.59
May 01, 2026
9.01
10.37
9.01
10.28
10.28
+14.22%
1,442,629
1.66
Apr 30, 2026
8.83
9.44
8.51
9.00
9.00
+4.41%
1,005,264
1.17
Apr 29, 2026
10.84
10.98
8.32
8.62
8.62
-25.43%
2,603,349
3.14
Apr 28, 2026
11.11
11.73
10.51
11.56
11.56
+1.40%
476,291
0.58
Apr 27, 2026
12.00
12.08
10.52
11.40
11.40
-5.08%
691,965
0.85
Apr 24, 2026
12.50
12.98
11.40
12.01
12.01
-5.66%
811,961
1.01
Apr 23, 2026
12.28
13.52
12.25
12.73
12.73
+4.95%
1,030,982
1.30
Apr 22, 2026
12.20
12.39
11.03
12.13
12.13
-0.08%
1,359,171
1.76
Apr 21, 2026
12.69
13.84
11.70
12.14
12.14
-11.13%
1,210,219
1.60
Apr 20, 2026
13.04
13.90
11.27
13.66
13.66
+0.59%
1,738,814
2.38
Apr 17, 2026
16.72
16.79
12.55
13.58
13.58
-15.60%
2,018,090
2.87
Apr 16, 2026
17.00
17.00
15.00
16.09
16.09
+12.60%
2,035,357
3.04
Apr 15, 2026
10.80
14.69
10.41
14.29
14.29
+31.46%
2,651,897
4.20
Apr 14, 2026
12.01
12.01
10.62
10.87
10.87
-6.78%
912,916
1.47
Apr 13, 2026
10.64
12.24
10.46
11.66
11.66
+7.37%
1,536,965
2.56
Apr 10, 2026
10.89
11.49
9.51
10.86
10.86
+9.26%
1,965,415
3.44
Apr 09, 2026
8.01
10.18
7.85
9.94
9.94
+27.11%
1,823,584
3.34
Apr 08, 2026
6.88
8.30
6.62
7.82
7.82
+24.13%
1,675,804
3.21
Apr 07, 2026
6.93
6.93
5.88
6.30
6.30
-8.96%
2,277,089
4.62
Apr 06, 2026
8.28
8.50
6.85
6.92
6.92
-16.32%
1,365,813
2.84
Apr 03, 2026
7.34
8.49
6.95
8.27
8.27
0.00%
0
0.00
Apr 02, 2026
7.34
8.49
6.95
8.27
8.27
+7.82%
890,790
1.87
Apr 01, 2026
7.85
8.43
6.88
7.67
7.67
+4.35%
1,602,776
3.55
Mar 31, 2026
8.20
8.31
6.56
7.35
7.35
-8.13%
1,920,142
4.55
Mar 30, 2026
10.19
10.28
7.78
8.00
8.00
-19.11%
1,152,917
2.84
Mar 27, 2026
11.26
11.26
9.76
9.89
9.89
-11.30%
1,144,171
2.94
Mar 26, 2026
12.80
13.10
11.10
11.15
11.15
-17.71%
1,281,459
3.46
Mar 25, 2026
12.95
14.60
12.50
13.55
13.55
+9.98%
1,567,825
4.53
Mar 24, 2026
10.20
12.94
10.03
12.32
12.32
+26.23%
3,152,921
10.57
Mar 23, 2026
8.68
10.09
8.33
9.76
9.76
+22.00%
1,430,917
5.13
Rows: