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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.00 | $1.88 (-6.07%) | $2.07 | $1.87 | 3.70 M | $182.16 M |
| 09/18/2026 | $2.07 | $1.95 (-5.8%) | $2.09 | $1.81 | 8.06 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%) | $2.91 | $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 | $2.88 | 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 |
| 08/04/2026 | $3.97 | $4.24 (6.8%) | $4.43 | $3.81 | 2.02 M | $387.15 M |
| 08/03/2026 | $3.72 | $3.89 (4.57%) | $3.99 | $3.70 | 706.48 K | $355.19 M |
| 07/31/2026 | $3.76 | $3.77 (0.27%) | $3.86 | $3.56 | 937.90 K | $344.24 M |
| 07/30/2026 | $3.36 | $3.72 (10.71%) | $3.79 | $3.36 | 1.02 M | $339.67 M |
| 07/29/2026 | $3.50 | $3.31 (-5.43%) | $3.52 | $3.27 | 799.72 K | $302.23 M |
| 07/28/2026 | $3.73 | $3.56 (-4.56%) | $3.73 | $3.30 | 1.25 M | $325.06 M |
| 07/27/2026 | $3.50 | $3.74 (6.86%) | $3.79 | $3.48 | 918.32 K | $341.50 M |
| 07/24/2026 | $3.49 | $3.47 (-0.57%) | $3.55 | $3.27 | 960.20 K | $316.84 M |
| 07/23/2026 | $3.31 | $3.53 (6.65%) | $3.94 | $3.30 | 2.64 M | $322.32 M |
| 07/22/2026 | $3.92 | $3.34 (-14.8%) | $3.95 | $3.33 | 2.63 M | $304.97 M |
| 07/21/2026 | $3.75 | $3.83 (2.13%) | $4.19 | $3.73 | 2.18 M | $349.71 M |
| 07/20/2026 | $3.56 | $3.58 (0.56%) | $3.65 | $3.47 | 1.10 M | $326.89 M |
| 07/17/2026 | $3.55 | $3.59 (1.13%) | $3.81 | $3.50 | 1.39 M | $327.80 M |
| 07/16/2026 | $3.79 | $3.64 (-3.96%) | $3.80 | $3.51 | 2.04 M | $332.37 M |
| 07/15/2026 | $4.25 | $3.88 (-8.71%) | $4.30 | $3.81 | 1.71 M | $354.28 M |
| 07/14/2026 | $4.34 | $4.17 (-3.92%) | $4.44 | $4.12 | 883.80 K | $380.76 M |
| 07/13/2026 | $4.25 | $4.29 (0.94%) | $4.44 | $4.16 | 1.02 M | $391.72 M |
| 07/10/2026 | $4.50 | $4.30 (-4.44%) | $4.59 | $4.20 | 1.04 M | $392.63 M |
| 07/09/2026 | $4.48 | $4.50 (0.45%) | $4.61 | $4.16 | 1.77 M | $410.89 M |
| 07/08/2026 | $4.36 | $4.29 (-1.61%) | $4.59 | $4.20 | 1.48 M | $391.72 M |
| 07/07/2026 | $4.74 | $4.36 (-8.02%) | $4.82 | $4.32 | 1.98 M | $398.11 M |
| 07/06/2026 | $5.41 | $4.83 (-10.72%) | $5.43 | $4.66 | 2.87 M | $441.02 M |
| 07/02/2026 | $5.67 | $5.28 (-6.88%) | $6.30 | $5.23 | 2.14 M | $482.11 M |
| 07/01/2026 | $5.61 | $5.65 (0.71%) | $5.95 | $5.53 | 1.90 M | $515.90 M |
| 06/30/2026 | $4.90 | $5.69 (16.12%) | $5.78 | $4.90 | 2.71 M | $519.55 M |
| 06/29/2026 | $5.05 | $4.90 (-2.97%) | $5.17 | $4.76 | 2.40 M | $447.42 M |
| 06/26/2026 | $5.05 | $4.96 (-1.78%) | $5.16 | $4.77 | 3.35 M | $452.89 M |
| 06/25/2026 | $5.63 | $5.28 (-6.22%) | $5.71 | $5.28 | 2.21 M | $482.11 M |
| 06/24/2026 | $6.04 | $5.63 (-6.79%) | $6.10 | $5.55 | 2.89 M | $514.07 M |
| 06/23/2026 | $6.07 | $6.00 (-1.15%) | $6.34 | $6.00 | 2.24 M | $547.86 M |
| 06/22/2026 | $6.68 | $6.30 (-5.69%) | $6.71 | $6.14 | 2.36 M | $575.25 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.
