Merlin, Inc. MRLN
1.13 USD +0.17 (+17.17%)
Regular-session close
1.11 -0.02 -1.77%
After hours · Nov 13, 7:59 PM ET
1.09 Day range 1.38
0.775 52-week range 16.09
- YTD
- -89.46%
- 1 year
- -89.27%
MRLN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.24 | 1.38 | 1.09 | 1.13 | +0.17 | +17.22% | 42,152,976 |
| Nov 12, 2026 | 0.99 | 1.01 | 0.89 | 0.96 | -0.05 | -4.55% | 13,862,000 |
| Nov 11, 2026 | 0.99 | 1.09 | 0.98 | 1.01 | +0.06 | +6.09% | 2,466,000 |
| Nov 10, 2026 | 0.96 | 1.00 | 0.90 | 0.95 | -0.04 | -4.13% | 1,104,000 |
| Nov 9, 2026 | 0.90 | 1.05 | 0.89 | 0.99 | +0.12 | +14.14% | 1,851,900 |
| Nov 6, 2026 | 0.82 | 0.88 | 0.81 | 0.87 | +0.09 | +12.26% | 857,300 |
| Nov 5, 2026 | 0.89 | 0.90 | 0.74 | 0.78 | -0.13 | -14.36% | 2,229,500 |
| Nov 4, 2026 | 0.95 | 1.02 | 0.90 | 0.91 | -0.05 | -5.33% | 1,069,900 |
| Nov 3, 2026 | 0.96 | 0.98 | 0.94 | 0.96 | +0.01 | +1.38% | 638,500 |
| Nov 2, 2026 | 0.96 | 0.99 | 0.91 | 0.94 | 0.00 | +0.11% | 1,430,100 |
| Oct 30, 2026 | 1.01 | 1.03 | 0.89 | 0.94 | -0.11 | -10.29% | 1,431,800 |
| Oct 29, 2026 | 1.12 | 1.14 | 1.04 | 1.05 | -0.09 | -7.89% | 1,225,200 |
| Oct 28, 2026 | 1.07 | 1.14 | 1.02 | 1.14 | +0.07 | +6.54% | 1,257,800 |
| Oct 27, 2026 | 0.87 | 1.13 | 0.87 | 1.07 | +0.21 | +24.56% | 3,456,200 |
| Oct 26, 2026 | 0.85 | 0.90 | 0.83 | 0.86 | -0.02 | -2.16% | 1,157,100 |
| Oct 23, 2026 | 0.87 | 0.89 | 0.84 | 0.88 | +0.05 | +5.78% | 1,444,600 |
| Oct 22, 2026 | 0.95 | 0.95 | 0.82 | 0.83 | -0.15 | -15.31% | 4,309,200 |
| Oct 21, 2026 | 1.07 | 1.09 | 0.98 | 0.98 | -0.07 | -6.67% | 3,181,800 |
| Oct 20, 2026 | 1.06 | 1.16 | 1.03 | 1.05 | -0.02 | -1.87% | 1,954,000 |
| Oct 19, 2026 | 1.09 | 1.11 | 1.03 | 1.07 | -0.03 | -2.73% | 1,260,600 |
| Oct 16, 2026 | 1.12 | 1.15 | 1.07 | 1.10 | -0.02 | -1.79% | 1,926,000 |
| Oct 15, 2026 | 1.07 | 1.17 | 1.06 | 1.12 | +0.02 | +1.82% | 1,997,400 |
| Oct 14, 2026 | 1.26 | 1.28 | 1.07 | 1.10 | -0.19 | -14.73% | 6,802,700 |
| Oct 13, 2026 | 1.18 | 1.39 | 1.14 | 1.29 | +0.09 | +7.50% | 4,270,900 |
| Oct 12, 2026 | 1.26 | 1.27 | 1.18 | 1.20 | -0.05 | -4.00% | 1,846,500 |
| Oct 9, 2026 | 1.35 | 1.36 | 1.22 | 1.25 | -0.11 | -8.09% | 3,273,400 |
| Oct 8, 2026 | 1.41 | 1.45 | 1.30 | 1.36 | -0.05 | -3.55% | 2,979,300 |
| Oct 7, 2026 | 1.52 | 1.52 | 1.39 | 1.41 | -0.15 | -9.62% | 3,784,600 |
| Oct 6, 2026 | 1.58 | 1.62 | 1.53 | 1.56 | -0.01 | -0.64% | 2,202,200 |
| Oct 5, 2026 | 1.74 | 1.76 | 1.57 | 1.57 | -0.14 | -8.19% | 3,184,200 |
| Oct 2, 2026 | 1.85 | 1.85 | 1.70 | 1.71 | -0.10 | -5.52% | 2,534,500 |
| Oct 1, 2026 | 1.85 | 1.89 | 1.78 | 1.81 | -0.07 | -3.72% | 1,449,400 |
| Sep 30, 2026 | 1.79 | 1.96 | 1.75 | 1.88 | +0.10 | +5.62% | 3,247,600 |
| Sep 29, 2026 | 1.75 | 1.84 | 1.73 | 1.78 | +0.03 | +1.71% | 2,201,600 |
| Sep 28, 2026 | 1.93 | 1.94 | 1.74 | 1.75 | -0.24 | -12.06% | 3,343,500 |
| Sep 25, 2026 | 1.90 | 2.08 | 1.85 | 1.99 | +0.21 | +11.80% | 7,011,000 |
| Sep 24, 2026 | 1.75 | 1.84 | 1.70 | 1.78 | +0.01 | +0.56% | 2,632,800 |
| Sep 23, 2026 | 1.85 | 1.86 | 1.74 | 1.77 | -0.15 | -7.81% | 4,711,500 |
| Sep 22, 2026 | 1.87 | 1.94 | 1.74 | 1.92 | +0.06 | +3.23% | 5,615,400 |
| Sep 21, 2026 | 2.00 | 2.07 | 1.81 | 1.86 | -0.09 | -4.62% | 4,851,700 |
| Sep 18, 2026 | 2.07 | 2.09 | 1.81 | 1.95 | -0.11 | -5.34% | 8,086,300 |
| Sep 17, 2026 | 2.27 | 2.40 | 2.02 | 2.06 | -0.15 | -6.79% | 10,821,100 |
| Sep 16, 2026 | 2.91 | 2.91 | 2.11 | 2.21 | -0.84 | -27.54% | 11,866,500 |
| Sep 15, 2026 | 3.01 | 3.15 | 2.94 | 3.05 | +0.01 | +0.33% | 727,600 |
| Sep 14, 2026 | 2.94 | 3.20 | 2.88 | 3.04 | +0.06 | +2.01% | 1,429,500 |
| Sep 11, 2026 | 3.07 | 3.08 | 2.92 | 2.98 | -0.04 | -1.32% | 748,300 |
| Sep 10, 2026 | 3.13 | 3.18 | 3.01 | 3.02 | -0.12 | -3.82% | 918,000 |
| Sep 9, 2026 | 3.30 | 3.34 | 3.11 | 3.14 | -0.25 | -7.37% | 725,200 |
| Sep 8, 2026 | 3.38 | 3.45 | 3.29 | 3.39 | +0.04 | +1.19% | 1,167,800 |
| Sep 4, 2026 | 3.28 | 3.39 | 3.20 | 3.35 | -0.01 | -0.30% | 847,600 |
| Sep 3, 2026 | 2.90 | 3.38 | 2.88 | 3.36 | +0.51 | +17.89% | 2,111,000 |
| Sep 2, 2026 | 2.82 | 2.86 | 2.70 | 2.85 | +0.04 | +1.42% | 1,306,600 |
| Sep 1, 2026 | 2.98 | 3.02 | 2.76 | 2.81 | -0.22 | -7.26% | 2,273,900 |
| Aug 31, 2026 | 3.24 | 3.24 | 3.01 | 3.03 | -0.25 | -7.62% | 1,343,500 |
| Aug 28, 2026 | 3.51 | 3.52 | 3.16 | 3.28 | -0.24 | -6.82% | 1,232,400 |
| Aug 27, 2026 | 3.41 | 3.72 | 3.41 | 3.52 | +0.20 | +6.02% | 1,842,000 |
| Aug 26, 2026 | 3.34 | 3.42 | 3.24 | 3.32 | -0.03 | -0.90% | 874,800 |
| Aug 25, 2026 | 3.45 | 3.46 | 3.24 | 3.35 | -0.08 | -2.33% | 885,300 |
| Aug 24, 2026 | 3.26 | 3.52 | 3.18 | 3.43 | +0.15 | +4.57% | 1,096,700 |
| Aug 21, 2026 | 3.41 | 3.56 | 3.26 | 3.28 | -0.09 | -2.67% | 860,300 |
| Aug 20, 2026 | 3.30 | 3.39 | 3.16 | 3.37 | +0.05 | +1.51% | 856,400 |
| Aug 19, 2026 | 3.40 | 3.40 | 3.19 | 3.32 | +0.01 | +0.30% | 875,100 |
| Aug 18, 2026 | 3.50 | 3.51 | 3.17 | 3.31 | -0.23 | -6.50% | 1,976,500 |
| Aug 17, 2026 | 3.75 | 3.82 | 3.53 | 3.54 | -0.22 | -5.85% | 1,439,700 |
| Aug 14, 2026 | 4.15 | 4.15 | 3.61 | 3.76 | -0.66 | -14.93% | 2,217,200 |
65 days, newest first. Daily bars as drawn on the MRLN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.