NASDAQ : MRLN
Merlin, Inc. — Price history
Financials · Credit Services · United States
Last price 1.05 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 106.12M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Merlin, Inc. (MRLN) closed at 0.9648 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.96 | 0.99 | 0.9092 | 0.9648 | 820,614 | +2.45% |
| 2026-10-30 | 1.01 | 1.03 | 0.8901 | 0.9417 | 1,433,927 | -10.31% |
| 2026-10-29 | 1.12 | 1.14 | 1.04 | 1.05 | 1,225,795 | -7.89% |
| 2026-10-28 | 1.07 | 1.145 | 1.021 | 1.14 | 1,257,752 | +6.54% |
| 2026-10-27 | 0.8664 | 1.13 | 0.8664 | 1.07 | 3,456,218 | +24.64% |
| 2026-10-26 | 0.85 | 0.898 | 0.826 | 0.8585 | 1,157,850 | -2.18% |
| 2026-10-23 | 0.8694 | 0.89 | 0.8361 | 0.8776 | 1,453,854 | +5.68% |
| 2026-10-22 | 0.949 | 0.95 | 0.82 | 0.8304 | 4,314,084 | -15.27% |
| 2026-10-21 | 1.07 | 1.09 | 0.979 | 0.98 | 3,181,846 | -6.67% |
| 2026-10-20 | 1.06 | 1.16 | 1.03 | 1.05 | 1,958,879 | -1.87% |
| 2026-10-19 | 1.09 | 1.109 | 1.03 | 1.07 | 1,261,632 | -2.28% |
| 2026-10-16 | 1.12 | 1.15 | 1.07 | 1.095 | 1,929,858 | -2.23% |
| 2026-10-15 | 1.07 | 1.17 | 1.06 | 1.12 | 1,998,218 | +1.82% |
| 2026-10-14 | 1.26 | 1.28 | 1.07 | 1.1 | 6,810,965 | -14.73% |
| 2026-10-13 | 1.18 | 1.39 | 1.145 | 1.29 | 4,270,892 | +7.50% |
| 2026-10-12 | 1.26 | 1.269 | 1.185 | 1.2 | 1,854,116 | -4.00% |
| 2026-10-09 | 1.35 | 1.36 | 1.22 | 1.25 | 3,282,522 | -8.09% |
| 2026-10-08 | 1.41 | 1.45 | 1.305 | 1.36 | 2,981,743 | -3.55% |
| 2026-10-07 | 1.52 | 1.52 | 1.39 | 1.41 | 3,788,345 | -9.62% |
| 2026-10-06 | 1.58 | 1.62 | 1.53 | 1.56 | 2,211,350 | -0.64% |
| 2026-10-05 | 1.735 | 1.76 | 1.57 | 1.57 | 3,184,234 | -8.19% |
| 2026-10-02 | 1.85 | 1.85 | 1.7 | 1.71 | 2,534,511 | -5.52% |
| 2026-10-01 | 1.85 | 1.89 | 1.78 | 1.81 | 1,452,270 | -3.72% |
| 2026-09-30 | 1.79 | 1.955 | 1.75 | 1.88 | 3,248,976 | +5.62% |
| 2026-09-29 | 1.75 | 1.835 | 1.725 | 1.78 | 2,206,831 | +1.71% |
| 2026-09-28 | 1.93 | 1.94 | 1.74 | 1.75 | 3,349,283 | -12.06% |
| 2026-09-25 | 1.9 | 2.08 | 1.85 | 1.99 | 7,011,028 | +11.80% |
| 2026-09-24 | 1.75 | 1.84 | 1.7 | 1.78 | 2,636,889 | +0.56% |
| 2026-09-23 | 1.85 | 1.86 | 1.735 | 1.77 | 4,717,227 | -7.81% |
| 2026-09-22 | 1.87 | 1.94 | 1.74 | 1.92 | 5,615,368 | +3.23% |
| 2026-09-21 | 2 | 2.07 | 1.81 | 1.86 | 4,851,691 | -4.62% |
| 2026-09-18 | 2.07 | 2.09 | 1.81 | 1.95 | 8,086,275 | -5.34% |
| 2026-09-17 | 2.27 | 2.4 | 2.02 | 2.06 | 10,821,138 | -6.79% |
| 2026-09-16 | 2.91 | 2.915 | 2.11 | 2.21 | 11,866,477 | -27.54% |
| 2026-09-15 | 3.01 | 3.15 | 2.94 | 3.05 | 727,651 | +0.33% |
| 2026-09-14 | 2.94 | 3.2 | 2.885 | 3.04 | 1,431,957 | +2.01% |
| 2026-09-11 | 3.07 | 3.084 | 2.92 | 2.98 | 754,738 | -1.32% |
| 2026-09-10 | 3.13 | 3.18 | 3.01 | 3.02 | 919,248 | -3.82% |
| 2026-09-09 | 3.3 | 3.34 | 3.11 | 3.14 | 725,204 | -7.37% |
| 2026-09-08 | 3.38 | 3.45 | 3.285 | 3.39 | 1,167,864 | +1.19% |
| 2026-09-04 | 3.28 | 3.39 | 3.201 | 3.35 | 848,149 | -0.30% |
| 2026-09-03 | 2.9 | 3.38 | 2.885 | 3.36 | 2,117,143 | +17.89% |
| 2026-09-02 | 2.815 | 2.86 | 2.705 | 2.85 | 1,307,163 | +1.42% |
| 2026-09-01 | 2.98 | 3.02 | 2.76 | 2.81 | 2,276,067 | -7.26% |
| 2026-08-31 | 3.24 | 3.24 | 3.01 | 3.03 | 1,346,020 | -7.62% |
| 2026-08-28 | 3.51 | 3.52 | 3.165 | 3.28 | 1,233,508 | -6.82% |
| 2026-08-27 | 3.41 | 3.72 | 3.41 | 3.52 | 1,849,204 | +6.02% |
| 2026-08-26 | 3.34 | 3.42 | 3.24 | 3.32 | 874,841 | -0.90% |
| 2026-08-25 | 3.455 | 3.46 | 3.24 | 3.35 | 887,929 | -2.33% |
| 2026-08-24 | 3.26 | 3.52 | 3.18 | 3.43 | 1,097,550 | +4.57% |
| 2026-08-21 | 3.41 | 3.56 | 3.255 | 3.28 | 863,760 | -2.67% |
| 2026-08-20 | 3.3 | 3.39 | 3.16 | 3.37 | 856,368 | +1.66% |
| 2026-08-19 | 3.4 | 3.4 | 3.19 | 3.315 | 875,087 | +0.15% |
| 2026-08-18 | 3.5 | 3.509 | 3.17 | 3.31 | 1,976,452 | -6.36% |
| 2026-08-17 | 3.75 | 3.82 | 3.53 | 3.535 | 1,439,653 | -5.86% |
| 2026-08-14 | 4.15 | 4.15 | 3.607 | 3.755 | 2,217,222 | -15.05% |
| 2026-08-13 | 4.17 | 4.57 | 4.1 | 4.42 | 1,460,397 | +6.25% |
| 2026-08-12 | 4.47 | 4.485 | 4.1 | 4.16 | 1,142,948 | -5.67% |
| 2026-08-11 | 4.58 | 4.67 | 4.4 | 4.41 | 854,729 | -0.68% |
| 2026-08-10 | 4.37 | 4.65 | 4.35 | 4.44 | 1,044,836 | +0.00% |
| 2026-08-07 | 4.37 | 4.45 | 4.18 | 4.44 | 1,167,718 | +4.47% |
| 2026-08-06 | 4.15 | 4.49 | 4.05 | 4.25 | 1,300,931 | +2.41% |
| 2026-08-05 | 4.23 | 4.33 | 4.043 | 4.15 | 891,993 | -2.12% |
| 2026-08-04 | 3.97 | 4.43 | 3.81 | 4.24 | 2,016,166 | +9.00% |
| 2026-08-03 | 3.72 | 3.99 | 3.7 | 3.89 | 706,479 | +3.18% |
| 2026-07-31 | 3.76 | 3.86 | 3.56 | 3.77 | 937,888 | +1.34% |
| 2026-07-30 | 3.36 | 3.79 | 3.36 | 3.72 | 1,022,531 | +12.39% |
| 2026-07-29 | 3.5 | 3.52 | 3.27 | 3.31 | 799,724 | -7.02% |
| 2026-07-28 | 3.73 | 3.73 | 3.3 | 3.56 | 1,247,005 | -4.81% |
| 2026-07-27 | 3.5 | 3.79 | 3.48 | 3.74 | 918,321 | +7.78% |
| 2026-07-24 | 3.49 | 3.55 | 3.27 | 3.47 | 960,194 | -1.56% |
| 2026-07-23 | 3.31 | 3.94 | 3.3 | 3.525 | 2,642,998 | +5.70% |
| 2026-07-22 | 3.92 | 3.95 | 3.33 | 3.335 | 2,633,703 | -12.92% |
| 2026-07-21 | 3.75 | 4.19 | 3.725 | 3.83 | 2,176,639 | +6.98% |
| 2026-07-20 | 3.56 | 3.65 | 3.47 | 3.58 | 1,100,945 | -0.28% |
| 2026-07-17 | 3.55 | 3.81 | 3.5 | 3.59 | 1,391,259 | -1.37% |
| 2026-07-16 | 3.785 | 3.8 | 3.51 | 3.64 | 2,041,966 | -6.19% |
| 2026-07-15 | 4.25 | 4.3 | 3.81 | 3.88 | 1,709,442 | -6.95% |
| 2026-07-14 | 4.34 | 4.439 | 4.12 | 4.17 | 883,777 | -2.80% |
| 2026-07-13 | 4.25 | 4.44 | 4.16 | 4.29 | 1,024,433 | -0.23% |
| 2026-07-10 | 4.5 | 4.59 | 4.2 | 4.3 | 1,038,068 | -4.44% |
| 2026-07-09 | 4.48 | 4.61 | 4.155 | 4.5 | 1,767,768 | +4.90% |
| 2026-07-08 | 4.36 | 4.59 | 4.2 | 4.29 | 1,479,919 | -1.61% |
| 2026-07-07 | 4.74 | 4.82 | 4.32 | 4.36 | 1,983,157 | -9.73% |
| 2026-07-06 | 5.41 | 5.425 | 4.66 | 4.83 | 2,874,353 | -8.52% |
| 2026-07-02 | 5.67 | 6.3 | 5.23 | 5.28 | 2,135,782 | -6.55% |
| 2026-07-01 | 5.61 | 5.95 | 5.53 | 5.65 | 1,902,695 | -0.70% |
| 2026-06-30 | 4.9 | 5.78 | 4.9 | 5.69 | 2,708,188 | +16.12% |
| 2026-06-29 | 5.05 | 5.165 | 4.76 | 4.9 | 2,397,588 | -1.21% |
| 2026-06-26 | 5.05 | 5.16 | 4.77 | 4.96 | 3,348,420 | -6.06% |
| 2026-06-25 | 5.63 | 5.71 | 5.28 | 5.28 | 2,213,140 | -6.22% |
| 2026-06-24 | 6.04 | 6.1 | 5.55 | 5.63 | 2,891,668 | -6.17% |
| 2026-06-23 | 6.07 | 6.336 | 6 | 6 | 2,238,824 | -4.76% |
| 2026-06-22 | 6.68 | 6.705 | 6.14 | 6.3 | 2,360,794 | -5.83% |
| 2026-06-18 | 6.61 | 6.83 | 6.26 | 6.69 | 4,954,590 | +2.29% |
| 2026-06-17 | 6.46 | 6.87 | 6.21 | 6.54 | 2,417,871 | +2.83% |
| 2026-06-16 | 6.9 | 6.96 | 6.28 | 6.36 | 3,785,342 | -9.01% |
| 2026-06-15 | 6.99 | 7.49 | 6.965 | 6.99 | 2,240,437 | +2.64% |
| 2026-06-12 | 6.9 | 7.06 | 6.47 | 6.81 | 2,371,781 | -2.99% |
| 2026-06-11 | 7.03 | 7.26 | 6.77 | 7.02 | 2,638,309 | -0.43% |
| 2026-06-10 | 7.21 | 7.4 | 6.78 | 7.05 | 3,046,283 | -5.11% |
| 2026-06-09 | 7.7 | 8.46 | 6.97 | 7.43 | 5,024,758 | -5.83% |
| 2026-06-08 | 9.105 | 9.115 | 7.5 | 7.89 | 7,339,943 | -8.26% |
| 2026-06-05 | 9.19 | 10.25 | 8.31 | 8.6 | 28,534,562 | +19.78% |
| 2026-06-04 | 7.13 | 7.34 | 6.9 | 7.18 | 5,312,359 | -1.24% |
| 2026-06-03 | 7.52 | 7.75 | 6.5 | 7.27 | 2,909,983 | -4.47% |
| 2026-06-02 | 7.18 | 7.69 | 6.843 | 7.61 | 2,199,502 | +5.99% |
| 2026-06-01 | 8.06 | 8.48 | 7.025 | 7.18 | 2,746,161 | -10.81% |
| 2026-05-29 | 8.44 | 8.59 | 7.555 | 8.05 | 2,371,868 | -4.62% |
| 2026-05-28 | 8.13 | 8.56 | 7.61 | 8.44 | 1,563,283 | +5.50% |
| 2026-05-27 | 7.58 | 8.47 | 7.3 | 8 | 2,121,199 | +6.67% |
| 2026-05-26 | 7.48 | 8.28 | 7.26 | 7.5 | 2,172,276 | +5.78% |
| 2026-05-22 | 7.02 | 7.33 | 6.85 | 7.09 | 2,429,500 | -0.42% |
| 2026-05-21 | 6.91 | 7.28 | 6.61 | 7.12 | 1,541,417 | +7.23% |
| 2026-05-20 | 6.08 | 6.76 | 5.78 | 6.64 | 1,914,914 | +11.04% |
| 2026-05-19 | 6.25 | 6.33 | 5.94 | 5.98 | 865,641 | -5.08% |
| 2026-05-18 | 6.779 | 6.89 | 5.96 | 6.3 | 1,437,301 | -4.69% |
| 2026-05-15 | 6.98 | 7.03 | 6.36 | 6.61 | 1,683,597 | -6.37% |
| 2026-05-14 | 7.65 | 7.887 | 6.486 | 7.06 | 3,280,119 | -9.37% |
| 2026-05-13 | 8.1 | 8.3 | 7.61 | 7.79 | 1,155,913 | -0.51% |