XNAS
Datos históricos de Merlin, Inc.
Merlin, Inc. · MRLN
$1.29
▲ +0.01 (+0.40%)
Última operación · 10/10/2026, 18:36:40 UTC
- Variación en el periodo
- −86.16%
- Máximo
- US$17.00
- 16 de abril de 2026
- Mínimo
- US$1.22
- 9 de octubre de 2026
- Volumen medio diario
- 2.3 M
Del 17 de marzo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.35 | 1.36 | 1.22 | 1.25 | −8.09% | 3.28 M |
| 8 oct 2026 | 1.41 | 1.45 | 1.31 | 1.36 | −3.55% | 2.98 M |
| 7 oct 2026 | 1.52 | 1.52 | 1.39 | 1.41 | −9.62% | 3.79 M |
| 6 oct 2026 | 1.58 | 1.62 | 1.53 | 1.56 | −0.64% | 2.21 M |
| 5 oct 2026 | 1.74 | 1.76 | 1.57 | 1.57 | −8.19% | 3.18 M |
| 2 oct 2026 | 1.85 | 1.85 | 1.70 | 1.71 | −5.52% | 2.53 M |
| 1 oct 2026 | 1.85 | 1.89 | 1.78 | 1.81 | −3.72% | 1.45 M |
| 30 sep 2026 | 1.79 | 1.96 | 1.75 | 1.88 | +5.62% | 3.25 M |
| 29 sep 2026 | 1.75 | 1.84 | 1.73 | 1.78 | +1.71% | 2.21 M |
| 28 sep 2026 | 1.93 | 1.94 | 1.74 | 1.75 | −12.06% | 3.35 M |
| 25 sep 2026 | 1.90 | 2.08 | 1.85 | 1.99 | +11.80% | 7.01 M |
| 24 sep 2026 | 1.75 | 1.84 | 1.70 | 1.78 | +0.56% | 2.64 M |
| 23 sep 2026 | 1.85 | 1.86 | 1.74 | 1.77 | −7.81% | 4.72 M |
| 22 sep 2026 | 1.87 | 1.94 | 1.74 | 1.92 | +3.23% | 5.62 M |
| 21 sep 2026 | 2.00 | 2.07 | 1.81 | 1.86 | −4.62% | 4.85 M |
| 18 sep 2026 | 2.07 | 2.09 | 1.81 | 1.95 | −5.34% | 8.09 M |
| 17 sep 2026 | 2.27 | 2.40 | 2.02 | 2.06 | −6.79% | 10.82 M |
| 16 sep 2026 | 2.91 | 2.92 | 2.11 | 2.21 | −27.54% | 11.87 M |
| 15 sep 2026 | 3.01 | 3.15 | 2.94 | 3.05 | +0.33% | 727,651.826 |
| 14 sep 2026 | 2.94 | 3.20 | 2.89 | 3.04 | +2.01% | 1.43 M |
| 11 sep 2026 | 3.07 | 3.08 | 2.92 | 2.98 | −1.32% | 754,738.871 |
| 10 sep 2026 | 3.13 | 3.18 | 3.01 | 3.02 | −3.82% | 919,248.65 |
| 9 sep 2026 | 3.30 | 3.34 | 3.11 | 3.14 | −7.37% | 725,204.16 |
| 8 sep 2026 | 3.38 | 3.45 | 3.29 | 3.39 | +1.19% | 1.17 M |
| 4 sep 2026 | 3.28 | 3.39 | 3.20 | 3.35 | −0.30% | 848,149.836 |
| 3 sep 2026 | 2.90 | 3.38 | 2.89 | 3.36 | +17.89% | 2.12 M |
| 2 sep 2026 | 2.82 | 2.86 | 2.71 | 2.85 | +1.42% | 1.31 M |
| 1 sep 2026 | 2.98 | 3.02 | 2.76 | 2.81 | −7.26% | 2.28 M |
| 31 ago 2026 | 3.24 | 3.24 | 3.01 | 3.03 | −7.62% | 1.35 M |
| 28 ago 2026 | 3.51 | 3.52 | 3.17 | 3.28 | −6.82% | 1.23 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.