Merlin Stock Price History
NASDAQ: MRLNTechnologyEDP ServicesUSD
1.25-0.11 (-8.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MRLN price history at a glance
The price history for Merlin (MRLN) on this page begins on December 2, 2024, when the stock closed at $9.86; it most recently closed at $1.25 on October 5, 2026. The highest price in this record is $17.00, reached on April 13, 2026; the latest close is 92.6% below that peak. In the last 12 months alone, MRLN has lost 88.7%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $17.00
- Date of high
- Apr 13, 2026
- Low since 2024
- $1.22
- Date of low
- Oct 5, 2026
- 52-week high
- $17.00
- 52-week low
- $1.22
- IPO year
- 2024
- Last close
- $1.25
MRLN returns
1 week
-26.90%
1 month
-60.19%
3 months
-70.93%
6 months
-88.49%
Year to date
-88.34%
1 year
-88.69%
MRLN price return, excluding dividends.
MRLN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.25 | -88.36% |
| 2025 | 10.74 | +8.92% |
| 2024* | 9.86 | +0.02% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
MRLN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.35 | 1.36 | 1.22 | 1.25 | -8.09% | |
| 1.41 | 1.45 | 1.31 | 1.36 | -3.55% | |
| 1.52 | 1.52 | 1.39 | 1.41 | -9.62% | |
| 1.58 | 1.62 | 1.53 | 1.56 | -0.64% | |
| 1.74 | 1.76 | 1.57 | 1.57 | -8.19% | |
| 1.85 | 1.85 | 1.70 | 1.71 | -5.52% | |
| 1.85 | 1.89 | 1.78 | 1.81 | -3.72% | |
| 1.79 | 1.96 | 1.75 | 1.88 | +5.62% | |
| 1.75 | 1.84 | 1.73 | 1.78 | +1.71% | |
| 1.93 | 1.94 | 1.74 | 1.75 | -12.06% | |
| 1.90 | 2.08 | 1.85 | 1.99 | +11.80% | |
| 1.75 | 1.84 | 1.70 | 1.78 | +0.56% | |
| 1.85 | 1.86 | 1.74 | 1.77 | -7.81% | |
| 1.87 | 1.94 | 1.74 | 1.92 | +3.23% | |
| 2.00 | 2.07 | 1.81 | 1.86 | -4.62% | |
| 2.07 | 2.09 | 1.81 | 1.95 | -5.34% | |
| 2.27 | 2.40 | 2.02 | 2.06 | -6.79% | |
| 2.91 | 2.92 | 2.11 | 2.21 | -27.54% | |
| 3.01 | 3.15 | 2.94 | 3.05 | +0.33% | |
| 2.94 | 3.20 | 2.89 | 3.04 | +2.01% | |
| 3.07 | 3.08 | 2.92 | 2.98 | -1.32% | |
| 3.13 | 3.18 | 3.01 | 3.02 | -3.82% | |
| 3.30 | 3.34 | 3.11 | 3.14 | -7.37% | |
| 3.38 | 3.45 | 3.29 | 3.39 | +1.19% | |
| 3.28 | 3.39 | 3.20 | 3.35 | -0.30% | |
| 2.90 | 3.38 | 2.89 | 3.36 | +17.89% | |
| 2.82 | 2.86 | 2.71 | 2.85 | +1.42% | |
| 2.98 | 3.02 | 2.76 | 2.81 | -7.26% | |
| 3.24 | 3.24 | 3.01 | 3.03 | -7.62% | |
| 3.51 | 3.52 | 3.17 | 3.28 | -6.82% | |
| 3.41 | 3.72 | 3.41 | 3.52 | +6.02% | |
| 3.34 | 3.42 | 3.24 | 3.32 | -0.90% | |
| 3.46 | 3.46 | 3.24 | 3.35 | -2.33% | |
| 3.26 | 3.52 | 3.18 | 3.43 | +4.57% | |
| 3.41 | 3.56 | 3.26 | 3.28 | -2.67% | |
| 3.30 | 3.39 | 3.16 | 3.37 | +1.66% | |
| 3.40 | 3.40 | 3.19 | 3.32 | +0.15% | |
| 3.50 | 3.51 | 3.17 | 3.31 | -6.36% | |
| 3.75 | 3.82 | 3.53 | 3.54 | -5.86% | |
| 4.15 | 4.15 | 3.61 | 3.76 | -15.05% | |
| 4.17 | 4.57 | 4.10 | 4.42 | +6.25% | |
| 4.47 | 4.49 | 4.10 | 4.16 | -5.67% | |
| 4.58 | 4.67 | 4.40 | 4.41 | -0.68% | |
| 4.37 | 4.65 | 4.35 | 4.44 | 0.00% | |
| 4.37 | 4.45 | 4.18 | 4.44 | +4.47% | |
| 4.15 | 4.49 | 4.05 | 4.25 | +2.41% | |
| 4.23 | 4.33 | 4.04 | 4.15 | -2.12% | |
| 3.97 | 4.43 | 3.81 | 4.24 | +9.00% | |
| 3.72 | 3.99 | 3.70 | 3.89 | +3.18% | |
| 3.76 | 3.86 | 3.56 | 3.77 | +1.34% | |
| 3.36 | 3.79 | 3.36 | 3.72 | +12.39% | |
| 3.50 | 3.52 | 3.27 | 3.31 | -7.02% | |
| 3.73 | 3.73 | 3.30 | 3.56 | -4.81% | |
| 3.50 | 3.79 | 3.48 | 3.74 | +7.78% | |
| 3.49 | 3.55 | 3.27 | 3.47 | -1.56% | |
| 3.31 | 3.94 | 3.30 | 3.53 | +5.70% | |
| 3.92 | 3.95 | 3.33 | 3.34 | -12.92% | |
| 3.75 | 4.19 | 3.73 | 3.83 | +6.98% | |
| 3.56 | 3.65 | 3.47 | 3.58 | -0.28% | |
| 3.55 | 3.81 | 3.50 | 3.59 | -1.37% | |
| 3.79 | 3.80 | 3.51 | 3.64 | -6.19% | |
| 4.25 | 4.30 | 3.81 | 3.88 | -6.95% | |
| 4.34 | 4.44 | 4.12 | 4.17 | -2.80% | |
| 4.25 | 4.44 | 4.16 | 4.29 | -0.23% | |
| 4.50 | 4.59 | 4.20 | 4.30 | -4.44% | |
| 4.48 | 4.61 | 4.16 | 4.50 | +4.90% | |
| 4.36 | 4.59 | 4.20 | 4.29 | -1.61% | |
| 4.74 | 4.82 | 4.32 | 4.36 | -9.73% | |
| 5.41 | 5.43 | 4.66 | 4.83 | -8.52% | |
| 5.67 | 6.30 | 5.23 | 5.28 | -6.55% | |
| 5.61 | 5.95 | 5.53 | 5.65 | -0.70% | |
| 4.90 | 5.78 | 4.90 | 5.69 | +16.12% | |
| 5.05 | 5.17 | 4.76 | 4.90 | -1.21% | |
| 5.05 | 5.16 | 4.77 | 4.96 | -6.06% | |
| 5.63 | 5.71 | 5.28 | 5.28 | -6.22% | |
| 6.04 | 6.10 | 5.55 | 5.63 | -6.17% | |
| 6.07 | 6.34 | 6.00 | 6.00 | -4.76% | |
| 6.68 | 6.71 | 6.14 | 6.30 | -5.83% | |
| 6.61 | 6.83 | 6.26 | 6.69 | +2.29% | |
| 6.46 | 6.87 | 6.21 | 6.54 | +2.83% | |
| 6.90 | 6.96 | 6.28 | 6.36 | -9.01% | |
| 6.99 | 7.49 | 6.97 | 6.99 | +2.64% | |
| 6.90 | 7.06 | 6.47 | 6.81 | -2.99% | |
| 7.03 | 7.26 | 6.77 | 7.02 | -0.43% | |
| 7.21 | 7.40 | 6.78 | 7.05 | -5.11% | |
| 7.70 | 8.46 | 6.97 | 7.43 | -5.83% | |
| 9.11 | 9.12 | 7.50 | 7.89 | -8.26% | |
| 9.19 | 10.25 | 8.31 | 8.60 | +19.78% | |
| 7.13 | 7.34 | 6.90 | 7.18 | -1.24% | |
| 7.52 | 7.75 | 6.50 | 7.27 | -4.47% | |
| 7.18 | 7.69 | 6.84 | 7.61 | +5.99% | |
| 8.06 | 8.48 | 7.03 | 7.18 | -10.81% | |
| 8.44 | 8.59 | 7.56 | 8.05 | -4.62% | |
| 8.13 | 8.56 | 7.61 | 8.44 | +5.50% | |
| 7.58 | 8.47 | 7.30 | 8.00 | +6.67% | |
| 7.48 | 8.28 | 7.26 | 7.50 | +5.78% | |
| 7.02 | 7.33 | 6.85 | 7.09 | -0.42% | |
| 6.91 | 7.28 | 6.61 | 7.12 | +7.23% | |
| 6.08 | 6.76 | 5.78 | 6.64 | +11.04% | |
| 6.25 | 6.33 | 5.94 | 5.98 | -5.08% | |
| 6.78 | 6.89 | 5.96 | 6.30 | -4.69% | |
| 6.98 | 7.03 | 6.36 | 6.61 | -6.37% | |
| 7.65 | 7.89 | 6.49 | 7.06 | -9.37% | |
| 8.10 | 8.30 | 7.61 | 7.79 | -0.51% | |
| 8.50 | 8.52 | 7.70 | 7.83 | -9.58% | |
| 8.12 | 8.80 | 8.12 | 8.66 | +5.22% | |
| 8.41 | 8.45 | 7.61 | 8.23 | -0.96% | |
| 9.34 | 9.45 | 8.01 | 8.31 | -10.84% | |
| 8.90 | 9.66 | 8.70 | 9.32 | +3.90% | |
| 9.76 | 9.97 | 8.90 | 8.97 | -6.17% | |
| 10.37 | 10.80 | 9.02 | 9.56 | -7.00% | |
| 9.01 | 10.37 | 9.01 | 10.28 | +14.22% | |
| 8.83 | 9.44 | 8.51 | 9.00 | +4.41% | |
| 10.84 | 10.98 | 8.32 | 8.62 | -25.43% | |
| 11.11 | 11.73 | 10.51 | 11.56 | +1.40% | |
| 12.00 | 12.08 | 10.52 | 11.40 | -5.08% | |
| 12.50 | 12.98 | 11.40 | 12.01 | -5.66% | |
| 12.28 | 13.52 | 12.25 | 12.73 | +4.95% | |
| 12.20 | 12.39 | 11.03 | 12.13 | -0.08% | |
| 12.69 | 13.84 | 11.70 | 12.14 | -11.13% | |
| 13.04 | 13.90 | 11.27 | 13.66 | +0.59% | |
| 16.72 | 16.79 | 12.55 | 13.58 | -15.60% | |
| 17.00 | 17.00 | 15.00 | 16.09 | +12.60% | |
| 10.80 | 14.69 | 10.41 | 14.29 | +31.46% | |
| 12.01 | 12.01 | 10.62 | 10.87 | -6.78% | |
| 10.64 | 12.24 | 10.46 | 11.66 | +7.37% | |
| 10.89 | 11.49 | 9.51 | 10.86 | +9.26% | |
| 8.01 | 10.18 | 7.85 | 9.94 | +27.11% | |
| 6.88 | 8.30 | 6.62 | 7.82 | +24.13% | |
| 6.93 | 6.93 | 5.88 | 6.30 | -8.96% | |
| 8.28 | 8.50 | 6.85 | 6.92 | -16.32% | |
| 7.34 | 8.49 | 6.95 | 8.27 | +7.82% | |
| 7.85 | 8.43 | 6.88 | 7.67 | +4.35% | |
| 8.20 | 8.31 | 6.56 | 7.35 | -8.13% | |
| 10.19 | 10.28 | 7.78 | 8.00 | -19.11% | |
| 11.26 | 11.26 | 9.76 | 9.89 | -11.30% | |
| 12.80 | 13.10 | 11.10 | 11.15 | -17.71% | |
| 12.95 | 14.60 | 12.50 | 13.55 | +9.98% | |
| 10.20 | 12.94 | 10.03 | 12.32 | +26.23% | |
| 8.68 | 10.09 | 8.33 | 9.76 | +22.00% | |
| 9.70 | 9.70 | 7.90 | 8.00 | -14.35% | |
| 9.51 | 9.87 | 8.52 | 9.34 | -6.51% | |
| 8.94 | 10.10 | 7.99 | 9.99 | +10.63% | |
| 7.16 | 9.82 | 6.51 | 9.03 | +17.58% | |
| 8.33 | 8.33 | 7.35 | 7.68 | -7.91% | |
| 8.34 | 8.73 | 8.30 | 8.34 | +0.36% | |
| 8.26 | 8.42 | 8.23 | 8.31 | +0.12% | |
| 8.06 | 8.38 | 8.05 | 8.30 | +3.62% | |
| 10.32 | 10.49 | 7.76 | 8.01 | -23.57% | |
| 10.46 | 10.49 | 10.45 | 10.48 | +0.10% | |
| 10.48 | 10.49 | 10.46 | 10.47 | 0.00% | |
| 10.50 | 10.50 | 10.47 | 10.47 | -0.10% | |
| 10.48 | 10.50 | 10.47 | 10.48 | 0.00% | |
| 10.48 | 10.50 | 10.48 | 10.48 | 0.00% | |
| 10.51 | 10.51 | 10.48 | 10.48 | -0.19% | |
| 10.51 | 10.52 | 10.50 | 10.50 | -0.14% | |
| 10.52 | 10.54 | 10.51 | 10.52 | +0.05% | |
| 10.53 | 10.54 | 10.49 | 10.51 | -0.10% | |
| 10.51 | 10.53 | 10.51 | 10.52 | +0.10% | |
| 10.52 | 10.54 | 10.51 | 10.51 | 0.00% | |
| 10.52 | 10.54 | 10.51 | 10.51 | -0.19% | |
| 10.53 | 10.54 | 10.51 | 10.53 | -0.09% | |
| 10.52 | 10.55 | 10.52 | 10.54 | 0.00% | |
| 10.53 | 10.56 | 10.52 | 10.54 | +0.19% | |
| 10.52 | 10.54 | 10.52 | 10.52 | -0.09% | |
| 10.53 | 10.54 | 10.51 | 10.53 | 0.00% | |
| 10.52 | 10.54 | 10.51 | 10.53 | +0.10% | |
| 10.56 | 10.56 | 10.52 | 10.52 | -0.28% | |
| 10.51 | 10.55 | 10.51 | 10.55 | +0.19% | |
| 10.50 | 10.55 | 10.48 | 10.53 | +0.19% | |
| 10.52 | 10.56 | 10.50 | 10.51 | -0.38% | |
| 10.56 | 10.58 | 10.48 | 10.55 | -0.19% | |
| 10.60 | 10.60 | 10.53 | 10.57 | -0.09% | |
| 10.55 | 10.61 | 10.55 | 10.58 | 0.00% | |
| 10.65 | 10.65 | 10.53 | 10.58 | -0.28% | |
| 10.59 | 10.62 | 10.58 | 10.61 | 0.00% | |
| 10.69 | 10.69 | 10.61 | 10.61 | -0.47% | |
| 10.60 | 10.66 | 10.58 | 10.66 | +0.47% | |
| 10.65 | 10.71 | 10.61 | 10.61 | -0.47% | |
| 10.65 | 10.75 | 10.63 | 10.66 | +0.09% | |
| 10.67 | 10.71 | 10.65 | 10.65 | -0.56% | |
| 10.80 | 10.83 | 10.69 | 10.71 | -0.74% | |
| 10.72 | 10.81 | 10.70 | 10.79 | +0.47% | |
| 10.74 | 10.79 | 10.71 | 10.74 | +0.09% | |
| 10.81 | 10.82 | 10.73 | 10.73 | -0.46% | |
| 10.80 | 10.83 | 10.77 | 10.78 | -0.19% | |
| 10.80 | 10.86 | 10.79 | 10.80 | 0.00% | |
| 10.82 | 10.86 | 10.77 | 10.80 | -0.37% | |
| 10.82 | 10.88 | 10.75 | 10.84 | 0.00% | |
| 10.82 | 10.93 | 10.82 | 10.84 | +0.28% | |
| 10.80 | 10.82 | 10.78 | 10.81 | 0.00% | |
| 10.81 | 10.84 | 10.80 | 10.81 | -0.37% | |
| 10.75 | 10.91 | 10.75 | 10.85 | +1.02% | |
| 10.72 | 10.76 | 10.72 | 10.74 | +0.19% | |
| 10.73 | 10.78 | 10.70 | 10.72 | 0.00% | |
| 10.73 | 10.76 | 10.70 | 10.72 | -0.37% | |
| 10.78 | 10.81 | 10.75 | 10.76 | -0.46% | |
| 10.87 | 10.90 | 10.76 | 10.81 | -0.28% | |
| 10.84 | 10.85 | 10.81 | 10.84 | +0.28% | |
| 10.90 | 10.90 | 10.80 | 10.81 | -0.46% | |
| 10.82 | 10.92 | 10.80 | 10.86 | +0.46% | |
| 10.84 | 10.87 | 10.75 | 10.81 | +0.28% | |
| 10.75 | 10.81 | 10.73 | 10.78 | +0.37% | |
| 10.94 | 10.94 | 10.71 | 10.74 | -0.83% | |
| 10.74 | 10.89 | 10.74 | 10.83 | +1.31% | |
| 10.90 | 10.90 | 10.69 | 10.69 | -1.38% | |
| 10.90 | 10.90 | 10.84 | 10.84 | -0.55% | |
| 10.87 | 10.97 | 10.83 | 10.90 | +0.46% | |
| 10.99 | 11.00 | 10.85 | 10.85 | -0.82% | |
| 11.03 | 11.03 | 10.90 | 10.94 | -0.36% | |
| 11.11 | 11.15 | 10.91 | 10.98 | -0.18% | |
| 10.75 | 11.14 | 10.65 | 11.00 | +2.52% | |
| 10.65 | 10.80 | 10.63 | 10.73 | +0.75% | |
| 10.70 | 10.70 | 10.60 | 10.65 | -0.19% | |
| 10.67 | 10.70 | 10.65 | 10.67 | -0.09% | |
| 10.61 | 10.74 | 10.61 | 10.68 | -0.56% | |
| 10.67 | 10.76 | 10.67 | 10.74 | +0.19% | |
| 10.74 | 10.75 | 10.68 | 10.72 | -0.19% | |
| 10.58 | 10.74 | 10.58 | 10.74 | +0.94% | |
| 10.61 | 10.68 | 10.57 | 10.64 | +0.09% | |
| 10.56 | 10.69 | 10.52 | 10.63 | +0.57% | |
| 10.68 | 10.75 | 10.57 | 10.57 | -1.31% | |
| 10.71 | 10.79 | 10.68 | 10.71 | 0.00% | |
| 10.63 | 10.83 | 10.62 | 10.71 | +0.56% | |
| 10.61 | 10.74 | 10.58 | 10.65 | +0.38% | |
| 10.51 | 10.62 | 10.50 | 10.61 | +0.76% | |
| 10.57 | 10.59 | 10.50 | 10.53 | -0.47% | |
| 10.68 | 10.68 | 10.51 | 10.58 | -0.66% | |
| 10.70 | 10.73 | 10.64 | 10.65 | -0.37% | |
| 10.80 | 10.84 | 10.65 | 10.69 | -0.74% | |
| 10.70 | 10.84 | 10.65 | 10.77 | +0.09% | |
| 10.80 | 10.85 | 10.72 | 10.76 | +0.19% | |
| 10.72 | 10.91 | 10.69 | 10.74 | +0.66% | |
| 10.77 | 10.85 | 10.67 | 10.67 | -1.75% | |
| 10.95 | 11.19 | 10.76 | 10.86 | -1.00% | |
| 10.95 | 11.34 | 10.92 | 10.97 | +0.64% | |
| 11.13 | 11.15 | 10.77 | 10.90 | -2.50% | |
| 11.33 | 11.59 | 11.04 | 11.18 | -0.97% | |
| 11.92 | 11.97 | 11.26 | 11.29 | -5.21% | |
| 12.26 | 12.34 | 11.82 | 11.91 | -2.06% | |
| 12.90 | 13.21 | 11.80 | 12.16 | -4.63% | |
| 10.99 | 12.97 | 10.99 | 12.75 | +15.70% | |
| 10.92 | 11.20 | 10.90 | 11.02 | +0.92% | |
| 11.16 | 11.25 | 10.90 | 10.92 | -2.24% | |
| 11.25 | 11.30 | 11.06 | 11.17 | +0.09% | |
| 11.23 | 11.28 | 11.01 | 11.16 | -1.50% | |
| 11.50 | 11.69 | 11.15 | 11.33 | -0.70% | |
| 10.99 | 11.49 | 10.95 | 11.41 | +4.87% | |
| 10.81 | 10.99 | 10.75 | 10.88 | -0.09% | |
| 10.91 | 10.95 | 10.75 | 10.89 | +0.18% | |
| 11.14 | 11.19 | 10.75 | 10.87 | -1.67% | |
| 11.04 | 11.16 | 10.90 | 11.06 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MRLN chart for longer ranges.