Merlin (MRLN)
NASDAQ:MRLN
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 20, 2026
9.70
9.70
7.90
8.00
8.00
-14.35%
567,346
2.05
Mar 19, 2026
9.51
9.87
8.52
9.34
9.34
-6.51%
672,016
2.50
Mar 18, 2026
8.94
10.10
7.99
9.99
9.99
+10.63%
1,122,492
4.43
Mar 17, 2026
7.16
9.82
6.51
9.03
9.03
+17.58%
1,869,620
8.10
Mar 16, 2026
8.33
8.33
7.35
7.68
7.68
-7.91%
253,516
1.08
Mar 13, 2026
8.34
8.73
8.30
8.34
8.34
+0.36%
49,451
0.21
Mar 12, 2026
8.26
8.42
8.23
8.31
8.31
+0.12%
177,386
0.76
Mar 11, 2026
8.06
8.38
8.05
8.30
8.30
+3.62%
125,536
0.53
Mar 10, 2026
10.32
10.49
7.76
8.01
8.01
-23.57%
985,863
4.39
Mar 09, 2026
10.46
10.49
10.45
10.48
10.48
+0.10%
311,002
1.36
Mar 06, 2026
10.48
10.49
10.46
10.47
10.47
0.00%
496,192
1.86
Mar 05, 2026
10.50
10.50
10.47
10.47
10.47
-0.10%
251,587
0.91
Mar 04, 2026
10.48
10.50
10.47
10.48
10.48
0.00%
186,029
0.67
Mar 03, 2026
10.48
10.50
10.48
10.48
10.48
0.00%
319,818
1.16
Mar 02, 2026
10.51
10.51
10.48
10.48
10.48
-0.19%
453,600
1.67
Feb 27, 2026
10.51
10.52
10.50
10.50
10.50
-0.14%
178,559
0.66
Feb 26, 2026
10.52
10.54
10.51
10.52
10.52
+0.05%
499,547
1.88
Feb 25, 2026
10.53
10.54
10.49
10.51
10.51
-0.10%
288,144
1.07
Feb 24, 2026
10.51
10.53
10.51
10.52
10.52
+0.10%
70,747
0.26
Feb 23, 2026
10.52
10.54
10.51
10.51
10.51
0.00%
94,489
0.34
Feb 20, 2026
10.52
10.54
10.51
10.51
10.51
-0.19%
178,377
0.64
Feb 19, 2026
10.53
10.54
10.51
10.53
10.53
-0.09%
48,533
0.17
Feb 18, 2026
10.52
10.55
10.52
10.54
10.54
0.00%
231,931
0.77
Feb 17, 2026
10.53
10.56
10.52
10.54
10.54
+0.19%
43,612
0.13
Feb 16, 2026
10.52
10.54
10.52
10.52
10.52
0.00%
0
0.00
Feb 13, 2026
10.52
10.54
10.52
10.52
10.52
-0.09%
378,172
1.12
Feb 12, 2026
10.53
10.54
10.51
10.53
10.53
0.00%
58,574
0.17
Feb 11, 2026
10.52
10.54
10.51
10.53
10.53
-0.19%
169,114
0.49
Feb 10, 2026
10.56
10.56
10.52
10.52
10.52
-0.28%
229,644
0.65
Feb 09, 2026
10.51
10.55
10.51
10.55
10.55
+0.19%
122,369
0.34
Feb 06, 2026
10.50
10.55
10.48
10.53
10.53
+0.19%
82,352
0.22
Feb 05, 2026
10.52
10.56
10.50
10.51
10.51
-0.38%
335,714
0.88
Feb 04, 2026
10.56
10.58
10.48
10.55
10.55
-0.19%
362,248
0.93
Feb 03, 2026
10.60
10.60
10.53
10.57
10.57
-0.09%
322,774
0.82
Rows: