5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
Merlin Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.89 | $0.78 (-12.91%) | $0.90 | $0.74 | 2.21 M | $70.77 M |
| 11/04/2026 | $0.95 | $0.91 (-4.74%) | $1.02 | $0.90 | 1.08 M | $82.63 M |
| 11/03/2026 | $0.96 | $0.96 (-0.01%) | $0.98 | $0.94 | 639.13 K | $87.30 M |
| 11/02/2026 | $0.96 | $0.94 (-1.78%) | $0.99 | $0.91 | 1.43 M | $86.10 M |
| 10/30/2026 | $1.01 | $0.94 (-6.76%) | $1.03 | $0.89 | 1.43 M | $85.99 M |
| 10/29/2026 | $1.12 | $1.05 (-6.25%) | $1.14 | $1.04 | 1.23 M | $95.87 M |
| 10/28/2026 | $1.07 | $1.14 (6.54%) | $1.15 | $1.02 | 1.26 M | $104.09 M |
| 10/27/2026 | $0.87 | $1.07 (23.5%) | $1.13 | $0.87 | 3.46 M | $97.70 M |
| 10/26/2026 | $0.85 | $0.86 (1%) | $0.90 | $0.83 | 1.16 M | $78.39 M |
| 10/23/2026 | $0.87 | $0.88 (0.94%) | $0.89 | $0.84 | 1.45 M | $80.13 M |
| 10/22/2026 | $0.95 | $0.83 (-12.5%) | $0.95 | $0.82 | 4.31 M | $75.82 M |
| 10/21/2026 | $1.07 | $0.98 (-8.41%) | $1.09 | $0.98 | 3.18 M | $89.48 M |
| 10/20/2026 | $1.06 | $1.05 (-0.94%) | $1.16 | $1.03 | 1.96 M | $95.87 M |
| 10/19/2026 | $1.09 | $1.07 (-1.83%) | $1.11 | $1.03 | 1.26 M | $97.70 M |
| 10/16/2026 | $1.12 | $1.10 (-1.79%) | $1.15 | $1.07 | 1.93 M | $100.44 M |
| 10/15/2026 | $1.07 | $1.12 (4.67%) | $1.17 | $1.06 | 2.00 M | $102.27 M |
| 10/14/2026 | $1.26 | $1.10 (-12.7%) | $1.28 | $1.07 | 6.81 M | $100.44 M |
| 10/13/2026 | $1.18 | $1.29 (9.32%) | $1.39 | $1.15 | 4.27 M | $117.79 M |
| 10/12/2026 | $1.26 | $1.20 (-4.76%) | $1.27 | $1.19 | 1.85 M | $109.57 M |
| 10/09/2026 | $1.35 | $1.25 (-7.41%) | $1.36 | $1.22 | 3.28 M | $114.14 M |
| 10/08/2026 | $1.41 | $1.36 (-3.55%) | $1.45 | $1.31 | 2.98 M | $124.18 M |
| 10/07/2026 | $1.52 | $1.41 (-7.24%) | $1.52 | $1.39 | 3.79 M | $128.75 M |
| 10/06/2026 | $1.58 | $1.56 (-1.27%) | $1.62 | $1.53 | 2.21 M | $142.44 M |
| 10/05/2026 | $1.74 | $1.57 (-9.77%) | $1.76 | $1.57 | 3.18 M | $143.36 M |
| 10/02/2026 | $1.85 | $1.71 (-7.57%) | $1.85 | $1.70 | 2.53 M | $156.14 M |
| 10/01/2026 | $1.85 | $1.81 (-2.16%) | $1.89 | $1.78 | 1.45 M | $165.27 M |
| 09/30/2026 | $1.79 | $1.88 (5.03%) | $1.96 | $1.75 | 3.25 M | $171.66 M |
| 09/29/2026 | $1.75 | $1.78 (1.71%) | $1.84 | $1.73 | 2.21 M | $162.53 M |
| 09/28/2026 | $1.93 | $1.75 (-9.33%) | $1.94 | $1.74 | 3.35 M | $159.79 M |
| 09/25/2026 | $1.90 | $1.99 (4.74%) | $2.08 | $1.85 | 7.01 M | $181.71 M |
| 09/24/2026 | $1.75 | $1.78 (1.71%) | $1.84 | $1.70 | 2.64 M | $162.53 M |
| 09/23/2026 | $1.85 | $1.77 (-4.32%) | $1.86 | $1.74 | 4.72 M | $161.62 M |
| 09/22/2026 | $1.87 | $1.92 (2.67%) | $1.94 | $1.74 | 5.62 M | $175.31 M |
| 09/21/2026 | $2.00 | $1.86 (-7%) | $2.07 | $1.81 | 4.85 M | $169.84 M |
| 09/18/2026 | $2.07 | $1.95 (-5.8%) | $2.09 | $1.81 | 8.09 M | $178.05 M |
| 09/17/2026 | $2.27 | $2.06 (-9.25%) | $2.40 | $2.02 | 10.82 M | $188.10 M |
| 09/16/2026 | $2.91 | $2.21 (-24.05%) | $2.92 | $2.11 | 11.87 M | $201.79 M |
| 09/15/2026 | $3.01 | $3.05 (1.33%) | $3.15 | $2.94 | 727.65 K | $278.49 M |
| 09/14/2026 | $2.94 | $3.04 (3.4%) | $3.20 | $2.89 | 1.43 M | $277.58 M |
| 09/11/2026 | $3.07 | $2.98 (-2.93%) | $3.08 | $2.92 | 754.74 K | $272.10 M |
| 09/10/2026 | $3.13 | $3.02 (-3.51%) | $3.18 | $3.01 | 919.25 K | $275.75 M |
| 09/09/2026 | $3.30 | $3.14 (-4.85%) | $3.34 | $3.11 | 725.20 K | $286.71 M |
| 09/08/2026 | $3.38 | $3.39 (0.3%) | $3.45 | $3.29 | 1.17 M | $309.54 M |
| 09/04/2026 | $3.28 | $3.35 (2.13%) | $3.39 | $3.20 | 848.15 K | $305.89 M |
| 09/03/2026 | $2.90 | $3.36 (15.86%) | $3.38 | $2.89 | 2.12 M | $306.80 M |
| 09/02/2026 | $2.82 | $2.85 (1.06%) | $2.86 | $2.71 | 1.31 M | $260.23 M |
| 09/01/2026 | $2.98 | $2.81 (-5.7%) | $3.02 | $2.76 | 2.28 M | $256.58 M |
| 08/31/2026 | $3.24 | $3.03 (-6.48%) | $3.24 | $3.01 | 1.35 M | $276.67 M |
| 08/28/2026 | $3.51 | $3.28 (-6.55%) | $3.52 | $3.17 | 1.23 M | $299.49 M |
| 08/27/2026 | $3.41 | $3.52 (3.23%) | $3.72 | $3.41 | 1.85 M | $321.41 M |
| 08/26/2026 | $3.34 | $3.32 (-0.6%) | $3.42 | $3.24 | 874.84 K | $303.15 M |
| 08/25/2026 | $3.46 | $3.35 (-3.18%) | $3.46 | $3.24 | 887.93 K | $305.89 M |
| 08/24/2026 | $3.26 | $3.43 (5.21%) | $3.52 | $3.18 | 1.10 M | $313.19 M |
| 08/21/2026 | $3.41 | $3.28 (-3.81%) | $3.56 | $3.26 | 863.76 K | $299.49 M |
| 08/20/2026 | $3.30 | $3.37 (2.12%) | $3.39 | $3.16 | 856.40 K | $307.71 M |
| 08/19/2026 | $3.40 | $3.32 (-2.35%) | $3.40 | $3.19 | 875.10 K | $303.15 M |
| 08/18/2026 | $3.50 | $3.31 (-5.43%) | $3.51 | $3.17 | 1.98 M | $302.23 M |
| 08/17/2026 | $3.75 | $3.54 (-5.6%) | $3.82 | $3.53 | 1.44 M | $323.23 M |
| 08/14/2026 | $4.15 | $3.76 (-9.4%) | $4.15 | $3.61 | 2.22 M | $343.32 M |
| 08/13/2026 | $4.17 | $4.42 (6%) | $4.57 | $4.10 | 1.46 M | $403.59 M |
| 08/12/2026 | $4.47 | $4.16 (-6.94%) | $4.49 | $4.10 | 1.14 M | $379.85 M |
| 08/11/2026 | $4.58 | $4.41 (-3.71%) | $4.67 | $4.40 | 854.73 K | $402.67 M |
| 08/10/2026 | $4.37 | $4.44 (1.6%) | $4.65 | $4.35 | 1.04 M | $405.41 M |
| 08/07/2026 | $4.37 | $4.44 (1.6%) | $4.45 | $4.18 | 1.17 M | $405.41 M |
| 08/06/2026 | $4.15 | $4.25 (2.41%) | $4.49 | $4.05 | 1.30 M | $388.06 M |
| 08/05/2026 | $4.23 | $4.15 (-1.89%) | $4.33 | $4.04 | 891.99 K | $378.93 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
