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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.37 | $4.34 (-0.8%) | $4.42 | $4.25 | 152.13 K | |
| 08/06/2026 | $4.15 | $4.25 (2.41%) | $4.49 | $4.05 | 1.30 M | $307.79 M |
| 08/05/2026 | $4.23 | $4.15 (-1.89%) | $4.33 | $4.04 | 891.99 K | $300.55 M |
| 08/04/2026 | $3.97 | $4.24 (6.8%) | $4.43 | $3.81 | 2.02 M | $307.07 M |
| 08/03/2026 | $3.72 | $3.89 (4.57%) | $3.99 | $3.70 | 706.48 K | $281.72 M |
| 07/31/2026 | $3.76 | $3.77 (0.27%) | $3.86 | $3.56 | 937.90 K | $273.03 M |
| 07/30/2026 | $3.36 | $3.72 (10.71%) | $3.79 | $3.36 | 1.02 M | $269.41 M |
| 07/29/2026 | $3.50 | $3.31 (-5.43%) | $3.52 | $3.27 | 799.72 K | $239.71 M |
| 07/28/2026 | $3.73 | $3.56 (-4.56%) | $3.73 | $3.30 | 1.25 M | $257.82 M |
| 07/27/2026 | $3.50 | $3.74 (6.86%) | $3.79 | $3.48 | 918.32 K | $270.86 M |
| 07/24/2026 | $3.49 | $3.47 (-0.57%) | $3.55 | $3.27 | 960.20 K | $251.30 M |
| 07/23/2026 | $3.31 | $3.53 (6.65%) | $3.94 | $3.30 | 2.64 M | $255.65 M |
| 07/22/2026 | $3.92 | $3.34 (-14.8%) | $3.95 | $3.33 | 2.63 M | $241.89 M |
| 07/21/2026 | $3.75 | $3.83 (2.13%) | $4.19 | $3.73 | 2.18 M | $277.37 M |
| 07/20/2026 | $3.56 | $3.58 (0.56%) | $3.65 | $3.47 | 1.10 M | $259.27 M |
| 07/17/2026 | $3.55 | $3.59 (1.13%) | $3.81 | $3.50 | 1.39 M | $259.99 M |
| 07/16/2026 | $3.79 | $3.64 (-3.96%) | $3.80 | $3.51 | 2.04 M | $263.61 M |
| 07/15/2026 | $4.25 | $3.88 (-8.71%) | $4.30 | $3.81 | 1.71 M | $280.99 M |
| 07/14/2026 | $4.34 | $4.17 (-3.92%) | $4.44 | $4.12 | 883.80 K | $302.00 M |
| 07/13/2026 | $4.25 | $4.29 (0.94%) | $4.44 | $4.16 | 1.02 M | $310.69 M |
| 07/10/2026 | $4.50 | $4.30 (-4.44%) | $4.59 | $4.20 | 1.04 M | $311.41 M |
| 07/09/2026 | $4.48 | $4.50 (0.45%) | $4.61 | $4.16 | 1.77 M | $325.90 M |
| 07/08/2026 | $4.36 | $4.29 (-1.61%) | $4.59 | $4.20 | 1.48 M | $310.69 M |
| 07/07/2026 | $4.74 | $4.36 (-8.02%) | $4.82 | $4.32 | 1.98 M | $315.76 M |
| 07/06/2026 | $5.41 | $4.83 (-10.72%) | $5.43 | $4.66 | 2.87 M | $349.79 M |
| 07/02/2026 | $5.67 | $5.28 (-6.88%) | $6.30 | $5.23 | 2.14 M | $382.38 M |
| 07/01/2026 | $5.61 | $5.65 (0.71%) | $5.95 | $5.53 | 1.90 M | $409.18 M |
| 06/30/2026 | $4.90 | $5.69 (16.12%) | $5.78 | $4.90 | 2.71 M | $412.08 M |
| 06/29/2026 | $5.05 | $4.90 (-2.97%) | $5.17 | $4.76 | 2.40 M | $354.86 M |
| 06/26/2026 | $5.05 | $4.96 (-1.78%) | $5.16 | $4.77 | 3.35 M | $359.21 M |
| 06/25/2026 | $5.63 | $5.28 (-6.22%) | $5.71 | $5.28 | 2.21 M | $382.38 M |
| 06/24/2026 | $6.04 | $5.63 (-6.79%) | $6.10 | $5.55 | 2.89 M | $407.73 M |
| 06/23/2026 | $6.07 | $6.00 (-1.15%) | $6.34 | $6.00 | 2.24 M | $434.53 M |
| 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 |
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.
