5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Merlin Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.68 | $6.30 (-5.69%) | $6.71 | $6.14 | 2.36 M | $456.25 M |
| 06/18/2026 | $6.61 | $6.69 (1.21%) | $6.83 | $6.26 | 4.95 M | $484.50 M |
| 06/17/2026 | $6.46 | $6.54 (1.24%) | $6.87 | $6.21 | 2.42 M | $473.64 M |
| 06/16/2026 | $6.90 | $6.36 (-7.83%) | $6.96 | $6.28 | 3.79 M | $460.60 M |
| 06/15/2026 | $6.99 | $6.99 (0%) | $7.49 | $6.97 | 2.24 M | $506.22 M |
| 06/12/2026 | $6.90 | $6.81 (-1.3%) | $7.06 | $6.47 | 2.37 M | $493.19 M |
| 06/11/2026 | $7.03 | $7.02 (-0.14%) | $7.26 | $6.77 | 2.64 M | $508.40 M |
| 06/10/2026 | $7.21 | $7.05 (-2.22%) | $7.40 | $6.78 | 3.05 M | $510.57 M |
| 06/09/2026 | $7.70 | $7.43 (-3.51%) | $8.46 | $6.97 | 5.02 M | $538.09 M |
| 06/08/2026 | $9.11 | $7.89 (-13.39%) | $9.12 | $7.50 | 7.34 M | $571.40 M |
| 06/05/2026 | $9.19 | $8.60 (-6.42%) | $10.25 | $8.31 | 28.53 M | $622.82 M |
| 06/04/2026 | $7.13 | $7.18 (0.7%) | $7.34 | $6.90 | 5.31 M | $519.98 M |
| 06/03/2026 | $7.52 | $7.27 (-3.32%) | $7.75 | $6.50 | 2.91 M | $526.50 M |
| 06/02/2026 | $7.18 | $7.61 (5.99%) | $7.69 | $6.84 | 2.20 M | $551.13 M |
| 06/01/2026 | $8.06 | $7.18 (-10.92%) | $8.48 | $7.03 | 2.75 M | $519.98 M |
| 05/29/2026 | $8.44 | $8.05 (-4.62%) | $8.59 | $7.55 | 2.37 M | $582.99 M |
| 05/28/2026 | $8.13 | $8.44 (3.81%) | $8.56 | $7.61 | 1.56 M | $611.24 M |
| 05/27/2026 | $7.58 | $8.00 (5.54%) | $8.47 | $7.30 | 2.12 M | $579.37 M |
| 05/26/2026 | $7.48 | $7.50 (0.27%) | $8.28 | $7.26 | 2.17 M | $543.16 M |
| 05/22/2026 | $7.02 | $7.09 (1%) | $7.33 | $6.85 | 2.43 M | $513.47 M |
| 05/21/2026 | $6.91 | $7.12 (3.04%) | $7.28 | $6.61 | 1.54 M | $515.64 M |
| 05/20/2026 | $6.08 | $6.64 (9.21%) | $6.76 | $5.78 | 1.91 M | $480.88 M |
| 05/19/2026 | $6.25 | $5.98 (-4.32%) | $6.33 | $5.94 | 865.64 K | $433.08 M |
| 05/18/2026 | $6.78 | $6.30 (-7.08%) | $6.89 | $5.96 | 1.44 M | $456.25 M |
| 05/15/2026 | $6.98 | $6.61 (-5.3%) | $7.03 | $6.36 | 1.68 M | $478.70 M |
| 05/14/2026 | $7.65 | $7.06 (-7.71%) | $7.89 | $6.49 | 3.28 M | $511.29 M |
| 05/13/2026 | $8.10 | $7.79 (-3.83%) | $8.30 | $7.61 | 1.16 M | $564.16 M |
| 05/12/2026 | $8.50 | $7.83 (-7.88%) | $8.52 | $7.70 | 1.18 M | $567.06 M |
| 05/11/2026 | $8.12 | $8.66 (6.65%) | $8.80 | $8.12 | 1.01 M | $627.17 M |
| 05/08/2026 | $8.41 | $8.23 (-2.14%) | $8.45 | $7.61 | 1.29 M | $596.03 M |
| 05/07/2026 | $9.34 | $8.31 (-11.03%) | $9.45 | $8.01 | 1.35 M | $601.82 M |
| 05/06/2026 | $8.90 | $9.32 (4.72%) | $9.66 | $8.70 | 913.23 K | $674.97 M |
| 05/05/2026 | $9.76 | $8.97 (-8.09%) | $9.97 | $8.90 | 1.25 M | $649.62 M |
| 05/04/2026 | $10.37 | $9.56 (-7.81%) | $10.80 | $9.02 | 2.30 M | $692.35 M |
| 05/01/2026 | $9.01 | $10.28 (14.1%) | $10.37 | $9.01 | 1.44 M | $744.49 M |
| 04/30/2026 | $8.83 | $9.00 (1.93%) | $9.44 | $8.51 | 1.01 M | $651.79 M |
| 04/29/2026 | $10.84 | $8.62 (-20.48%) | $10.98 | $8.32 | 2.61 M | $624.27 M |
| 04/28/2026 | $11.11 | $11.56 (4.05%) | $11.73 | $10.51 | 476.30 K | $837.19 M |
| 04/27/2026 | $12.00 | $11.40 (-5%) | $12.08 | $10.52 | 692.00 K | $825.60 M |
| 04/24/2026 | $12.50 | $12.01 (-3.92%) | $12.98 | $11.40 | 811.96 K | $869.78 M |
| 04/23/2026 | $12.28 | $12.73 (3.66%) | $13.52 | $12.25 | 1.03 M | $921.92 M |
| 04/22/2026 | $12.20 | $12.13 (-0.57%) | $12.39 | $11.03 | 1.36 M | $878.47 M |
| 04/21/2026 | $12.69 | $12.14 (-4.33%) | $13.84 | $11.70 | 1.21 M | $879.19 M |
| 04/20/2026 | $13.04 | $13.66 (4.75%) | $13.90 | $11.27 | 1.74 M | $989.27 M |
| 04/17/2026 | $16.72 | $13.58 (-18.78%) | $16.79 | $12.55 | 2.02 M | $983.48 M |
| 04/16/2026 | $17.00 | $16.09 (-5.35%) | $17.00 | $15.00 | 2.04 M | $1.17 B |
| 04/15/2026 | $10.80 | $14.29 (32.31%) | $14.69 | $10.41 | 2.65 M | $1.03 B |
| 04/14/2026 | $12.01 | $10.87 (-9.49%) | $12.01 | $10.62 | 912.92 K | $787.22 M |
| 04/13/2026 | $10.64 | $11.66 (9.59%) | $12.24 | $10.46 | 1.54 M | $844.43 M |
| 04/10/2026 | $10.89 | $10.86 (-0.28%) | $11.49 | $9.51 | 1.97 M | $786.50 M |
| 04/09/2026 | $8.01 | $9.94 (24.09%) | $10.18 | $7.85 | 1.82 M | $719.87 M |
| 04/08/2026 | $6.88 | $7.82 (13.66%) | $8.30 | $6.62 | 1.68 M | $566.33 M |
| 04/07/2026 | $6.93 | $6.30 (-9.09%) | $6.93 | $5.88 | 2.28 M | $456.25 M |
| 04/06/2026 | $8.28 | $6.92 (-16.43%) | $8.50 | $6.85 | 1.37 M | $501.16 M |
| 04/02/2026 | $7.34 | $8.27 (12.67%) | $8.49 | $6.95 | 890.80 K | $598.92 M |
| 04/01/2026 | $7.85 | $7.67 (-2.29%) | $8.43 | $6.88 | 1.60 M | $555.47 M |
| 03/31/2026 | $8.20 | $7.35 (-10.37%) | $8.31 | $6.56 | 1.92 M | $532.30 M |
| 03/30/2026 | $10.19 | $8.00 (-21.49%) | $10.28 | $7.78 | 1.15 M | $579.37 M |
| 03/27/2026 | $11.26 | $9.89 (-12.17%) | $11.26 | $9.76 | 1.15 M | $716.25 M |
| 03/26/2026 | $12.80 | $11.15 (-12.89%) | $13.10 | $11.10 | 1.29 M | $807.50 M |
| 03/25/2026 | $12.95 | $13.55 (4.63%) | $14.60 | $12.50 | 1.58 M | $981.31 M |
| 03/24/2026 | $10.20 | $12.32 (20.78%) | $12.94 | $10.03 | 3.18 M | $892.23 M |
| 03/23/2026 | $8.68 | $9.76 (12.44%) | $10.09 | $8.33 | 1.52 M | $706.83 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.
