Merlin(MRLN)
$1.01+0.06 (+6.20%)
MRLN
Merlin historical prices
$1.01
At close:+0.06 (+6.20%)
Want to see MRLN full AI Analyst Report?
Merlin (MRLN) Historical Prices
155 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.99 | 1.09 | 0.98 | 1.01 | 1.01 | +6.20% | 2,447,590 | 0.97 |
| Nov 10, 2026 | 0.96 | 1.00 | 0.90 | 0.95 | 0.95 | +9.44% | 1,105,923 | 0.44 |
| Nov 09, 2026 | 0.90 | 1.05 | 0.89 | 0.99 | 0.99 | +14.27% | 1,851,859 | 0.74 |
| Nov 06, 2026 | 0.82 | 0.88 | 0.81 | 0.87 | 0.87 | +12.13% | 846,196 | 0.34 |
| Nov 05, 2026 | 0.89 | 0.90 | 0.74 | 0.78 | 0.78 | -14.36% | 2,209,494 | 0.89 |
| Nov 04, 2026 | 0.95 | 1.02 | 0.90 | 0.91 | 0.91 | -5.33% | 1,075,176 | 0.43 |
| Nov 03, 2026 | 0.96 | 0.98 | 0.94 | 0.96 | 0.96 | +1.49% | 639,125 | 0.26 |
| Nov 02, 2026 | 0.96 | 0.99 | 0.91 | 0.94 | 0.94 | +0.11% | 1,430,013 | 0.57 |
| Oct 30, 2026 | 1.01 | 1.03 | 0.89 | 0.94 | 0.94 | -10.38% | 1,431,455 | 0.57 |
| Oct 29, 2026 | 1.12 | 1.14 | 1.04 | 1.05 | 1.05 | -7.89% | 1,222,197 | 0.49 |
| Oct 28, 2026 | 1.07 | 1.15 | 1.02 | 1.14 | 1.14 | +6.54% | 1,241,768 | 0.50 |
| Oct 27, 2026 | 0.87 | 1.13 | 0.87 | 1.07 | 1.07 | +24.71% | 3,402,564 | 1.39 |
| Oct 26, 2026 | 0.85 | 0.90 | 0.83 | 0.86 | 0.86 | -2.17% | 1,156,318 | 0.47 |
| Oct 23, 2026 | 0.87 | 0.89 | 0.84 | 0.88 | 0.88 | +5.66% | 1,443,352 | 0.59 |
| Oct 22, 2026 | 0.95 | 0.95 | 0.82 | 0.83 | 0.83 | -15.31% | 4,308,991 | 1.81 |
| Oct 21, 2026 | 1.07 | 1.09 | 0.98 | 0.98 | 0.98 | -6.67% | 3,181,846 | 1.36 |
| Oct 20, 2026 | 1.06 | 1.16 | 1.03 | 1.05 | 1.05 | -1.87% | 1,958,879 | 0.83 |
| Oct 19, 2026 | 1.09 | 1.11 | 1.03 | 1.07 | 1.07 | -2.28% | 1,257,804 | 0.53 |
| Oct 16, 2026 | 1.12 | 1.15 | 1.07 | 1.10 | 1.10 | -2.23% | 1,914,776 | 0.80 |
| Oct 15, 2026 | 1.07 | 1.17 | 1.06 | 1.12 | 1.12 | +1.82% | 1,998,218 | 0.84 |
| Oct 14, 2026 | 1.26 | 1.28 | 1.07 | 1.10 | 1.10 | -14.73% | 6,810,965 | 2.98 |
| Oct 13, 2026 | 1.18 | 1.39 | 1.15 | 1.29 | 1.29 | +7.50% | 4,270,892 | 1.90 |
| Oct 12, 2026 | 1.26 | 1.27 | 1.19 | 1.20 | 1.20 | -4.00% | 1,854,116 | 0.83 |
| Oct 09, 2026 | 1.35 | 1.36 | 1.22 | 1.25 | 1.25 | -8.09% | 3,282,522 | 1.49 |
| Oct 08, 2026 | 1.41 | 1.45 | 1.31 | 1.36 | 1.36 | -3.55% | 2,981,743 | 1.37 |
| Oct 07, 2026 | 1.52 | 1.52 | 1.39 | 1.41 | 1.41 | -9.62% | 3,788,345 | 1.78 |
| Oct 06, 2026 | 1.58 | 1.62 | 1.53 | 1.56 | 1.56 | -0.64% | 2,211,350 | 1.04 |
| Oct 05, 2026 | 1.74 | 1.76 | 1.57 | 1.57 | 1.57 | -8.19% | 3,151,881 | 1.50 |
| Oct 02, 2026 | 1.85 | 1.85 | 1.70 | 1.71 | 1.71 | -5.52% | 2,534,511 | 1.21 |
| Oct 01, 2026 | 1.85 | 1.89 | 1.78 | 1.81 | 1.81 | -3.72% | 1,449,231 | 0.69 |
| Sep 30, 2026 | 1.79 | 1.96 | 1.75 | 1.88 | 1.88 | +5.62% | 3,248,976 | 1.58 |
| Sep 29, 2026 | 1.75 | 1.84 | 1.73 | 1.78 | 1.78 | +1.71% | 2,206,831 | 1.07 |
| Sep 28, 2026 | 1.93 | 1.94 | 1.74 | 1.75 | 1.75 | -12.06% | 3,349,283 | 1.64 |
| Sep 25, 2026 | 1.90 | 2.08 | 1.85 | 1.99 | 1.99 | +11.80% | 7,011,028 | 3.56 |
| Sep 24, 2026 | 1.75 | 1.84 | 1.70 | 1.78 | 1.78 | +0.56% | 2,636,889 | 1.34 |
| Sep 23, 2026 | 1.85 | 1.86 | 1.74 | 1.77 | 1.77 | -7.81% | 4,717,227 | 2.43 |
| Sep 22, 2026 | 1.87 | 1.94 | 1.74 | 1.92 | 1.92 | +3.23% | 5,615,368 | 2.97 |
| Sep 21, 2026 | 2.00 | 2.07 | 1.81 | 1.86 | 1.86 | -4.62% | 4,851,691 | 2.61 |
| Sep 18, 2026 | 2.07 | 2.09 | 1.81 | 1.95 | 1.95 | -5.34% | 8,086,275 | 4.58 |
| Sep 17, 2026 | 2.27 | 2.40 | 2.02 | 2.06 | 2.06 | -6.79% | 10,788,680 | 6.61 |
| Sep 16, 2026 | 2.91 | 2.92 | 2.11 | 2.21 | 2.21 | -27.54% | 11,866,480 | 7.80 |
| Sep 15, 2026 | 3.01 | 3.15 | 2.94 | 3.05 | 3.05 | +0.33% | 727,651 | 0.47 |
| Sep 14, 2026 | 2.94 | 3.20 | 2.89 | 3.04 | 3.04 | +2.01% | 1,431,957 | 0.90 |
| Sep 11, 2026 | 3.07 | 3.08 | 2.92 | 2.98 | 2.98 | -1.32% | 754,738 | 0.47 |
| Sep 10, 2026 | 3.13 | 3.18 | 3.01 | 3.02 | 3.02 | -3.82% | 919,248 | 0.56 |
| Sep 09, 2026 | 3.30 | 3.34 | 3.11 | 3.14 | 3.14 | -7.37% | 725,204 | 0.44 |
| Sep 08, 2026 | 3.38 | 3.45 | 3.29 | 3.39 | 3.39 | +1.19% | 1,167,864 | 0.69 |
| Sep 07, 2026 | 3.28 | 3.39 | 3.20 | 3.35 | 3.35 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.28 | 3.39 | 3.20 | 3.35 | 3.35 | -0.30% | 848,149 | 0.45 |
| Sep 03, 2026 | 2.90 | 3.38 | 2.89 | 3.36 | 3.36 | +17.89% | 2,099,945 | 0.92 |
