MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MRLN — Merlin, Inc. Common Stock
NasdaqMerlin, Inc. Common Stock
$1.56
-0.01(-0.64%)
- O
- 1.58
- H
- 1.62
- L
- 1.53
- V
- 2.2M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.56
Period Return-82.72%
Period High$17.00
Period Low$1.53
Avg Daily Volume2.28M
Total Trading Days141
MRLN — Historical OHLCV Price & Volume Table
Mar 17, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.58 | $1.62 | $1.53 | $1.56 | $-0.01 | -0.64% | 2,198,921 | $1.56 | $1.53 $1.62 |
| Oct 5, 2026 | $1.74 | $1.76 | $1.57 | $1.57 | $-0.14 | -8.19% | 3,184,234 | $1.63 | $1.57 $1.76 |
| Oct 2, 2026 | $1.85 | $1.85 | $1.70 | $1.71 | $-0.10 | -5.52% | 2,534,511 | $1.76 | $1.70 $1.85 |
| Oct 1, 2026 | $1.85 | $1.89 | $1.78 | $1.81 | $-0.07 | -3.72% | 1,452,270 | $1.82 | $1.78 $1.89 |
| Sep 30, 2026 | $1.79 | $1.96 | $1.75 | $1.88 | +$0.10 | +5.62% | 3,248,977 | $1.88 | $1.75 $1.96 |
| Sep 29, 2026 | $1.75 | $1.84 | $1.73 | $1.78 | +$0.03 | +1.71% | 2,206,831 | $1.78 | $1.73 $1.84 |
| Sep 28, 2026 | $1.93 | $1.94 | $1.74 | $1.75 | $-0.24 | -12.06% | 3,349,283 | $1.81 | $1.74 $1.94 |
| Sep 25, 2026 | $1.90 | $2.08 | $1.85 | $1.99 | +$0.21 | +11.80% | 7,011,028 | $1.98 | $1.85 $2.08 |
| Sep 24, 2026 | $1.75 | $1.84 | $1.70 | $1.78 | +$0.01 | +0.56% | 2,636,890 | $1.78 | $1.70 $1.84 |
| Sep 23, 2026 | $1.85 | $1.86 | $1.74 | $1.77 | $-0.15 | -7.81% | 4,717,227 | $1.78 | $1.74 $1.86 |
| Sep 22, 2026 | $1.87 | $1.94 | $1.74 | $1.92 | +$0.06 | +3.23% | 5,615,369 | $1.81 | $1.74 $1.94 |
| Sep 21, 2026 | $2.00 | $2.07 | $1.81 | $1.86 | $-0.09 | -4.62% | 4,851,691 | $1.93 | $1.81 $2.07 |
| Sep 18, 2026 | $2.07 | $2.09 | $1.81 | $1.95 | $-0.11 | -5.34% | 8,086,275 | $1.96 | $1.81 $2.09 |
| Sep 17, 2026 | $2.27 | $2.40 | $2.02 | $2.06 | $-0.15 | -6.79% | 10,821,139 | $2.11 | $2.02 $2.40 |
| Sep 16, 2026 | $2.91 | $2.92 | $2.11 | $2.21 | $-0.84 | -27.54% | 11,866,477 | $2.32 | $2.11 $2.92 |
| Sep 15, 2026 | $3.01 | $3.15 | $2.94 | $3.05 | +$0.01 | +0.33% | 727,457 | $3.03 | $2.94 $3.15 |
| Sep 14, 2026 | $2.94 | $3.20 | $2.89 | $3.04 | +$0.06 | +2.01% | 1,428,863 | $3.03 | $2.89 $3.20 |
| Sep 11, 2026 | $3.07 | $3.08 | $2.92 | $2.98 | $-0.04 | -1.32% | 754,739 | $2.98 | $2.92 $3.08 |
| Sep 10, 2026 | $3.13 | $3.18 | $3.01 | $3.02 | $-0.12 | -3.82% | 919,249 | $3.09 | $3.01 $3.18 |
| Sep 9, 2026 | $3.30 | $3.34 | $3.11 | $3.14 | $-0.25 | -7.37% | 725,204 | $3.16 | $3.11 $3.34 |
| Sep 8, 2026 | $3.38 | $3.45 | $3.29 | $3.39 | +$0.04 | +1.19% | 1,167,864 | $3.36 | $3.29 $3.45 |
| Sep 4, 2026 | $3.28 | $3.39 | $3.20 | $3.35 | $-0.01 | -0.30% | 848,150 | $3.31 | $3.20 $3.39 |
| Sep 3, 2026 | $2.90 | $3.38 | $2.89 | $3.36 | +$0.51 | +17.89% | 2,117,144 | $3.18 | $2.89 $3.38 |
| Sep 2, 2026 | $2.82 | $2.86 | $2.71 | $2.85 | +$0.04 | +1.42% | 1,305,658 | $2.78 | $2.71 $2.86 |
| Sep 1, 2026 | $2.98 | $3.02 | $2.76 | $2.81 | $-0.22 | -7.26% | 2,276,068 | $2.85 | $2.76 $3.02 |
| Aug 31, 2026 | $3.24 | $3.24 | $3.01 | $3.03 | $-0.25 | -7.62% | 1,346,020 | $3.08 | $3.01 $3.24 |
| Aug 28, 2026 | $3.51 | $3.52 | $3.17 | $3.28 | $-0.24 | -6.82% | 1,233,509 | $3.27 | $3.17 $3.52 |
| Aug 27, 2026 | $3.41 | $3.72 | $3.41 | $3.52 | +$0.20 | +6.02% | 1,849,204 | $3.57 | $3.41 $3.72 |
| Aug 26, 2026 | $3.34 | $3.42 | $3.24 | $3.32 | $-0.03 | -0.90% | 874,841 | $3.33 | $3.24 $3.42 |
| Aug 25, 2026 | $3.46 | $3.46 | $3.24 | $3.35 | $-0.08 | -2.33% | 887,929 | $3.35 | $3.24 $3.46 |