Merlin Properties SOCIMI SA (MRL.MC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 14.90 | 14.90 | 14.62 | 14.77 | -0.20% | 446,395 |
| 2026-08-06 | 14.80 | 14.98 | 14.73 | 14.80 | -0.13% | 912,763 |
| 2026-08-05 | 14.85 | 14.93 | 14.73 | 14.82 | -0.54% | 913,070 |
| 2026-08-04 | 14.84 | 14.96 | 14.77 | 14.90 | +1.02% | 1,115,749 |
| 2026-08-03 | 14.92 | 15.08 | 14.74 | 14.75 | -2.06% | 778,789 |
| 2026-07-31 | 15.00 | 15.29 | 14.98 | 15.06 | +1.35% | 1,096,144 |
| 2026-07-30 | 14.43 | 14.86 | 14.41 | 14.86 | +2.48% | 932,961 |
| 2026-07-29 | 14.86 | 14.86 | 14.44 | 14.50 | -2.36% | 1,198,706 |
| 2026-07-28 | 15.55 | 15.57 | 14.67 | 14.85 | -2.94% | 1,396,302 |
| 2026-07-27 | 15.50 | 15.51 | 15.30 | 15.30 | -0.26% | 679,857 |
| 2026-07-24 | 15.15 | 15.38 | 15.10 | 15.34 | +0.79% | 599,188 |
| 2026-07-23 | 15.08 | 15.46 | 15.06 | 15.22 | +0.46% | 905,039 |
| 2026-07-22 | 15.13 | 15.22 | 14.91 | 15.15 | +0.46% | 606,164 |
| 2026-07-21 | 15.12 | 15.14 | 14.95 | 15.08 | -0.26% | 687,165 |
| 2026-07-20 | 15.05 | 15.18 | 14.97 | 15.12 | +0.60% | 727,653 |
| 2026-07-17 | 14.97 | 15.05 | 14.95 | 15.03 | +0.54% | 532,767 |
| 2026-07-16 | 15.13 | 15.13 | 14.78 | 14.95 | -0.27% | 526,266 |
| 2026-07-15 | 14.93 | 15.13 | 14.74 | 14.99 | +0.27% | 1,099,791 |
| 2026-07-14 | 14.76 | 14.95 | 14.67 | 14.95 | +0.74% | 706,252 |
| 2026-07-13 | 15.05 | 15.13 | 14.84 | 14.84 | -1.40% | 802,912 |
| 2026-07-10 | 14.83 | 15.10 | 14.83 | 15.05 | +1.01% | 716,924 |
| 2026-07-09 | 14.86 | 14.92 | 14.76 | 14.90 | +1.50% | 870,228 |
| 2026-07-08 | 15.10 | 15.10 | 14.56 | 14.68 | -2.91% | 1,425,231 |
| 2026-07-07 | 15.15 | 15.23 | 15.11 | 15.12 | -0.53% | 1,502,025 |
| 2026-07-06 | 15.43 | 15.45 | 15.16 | 15.20 | -1.49% | 1,197,760 |
| 2026-07-03 | 15.19 | 15.58 | 15.17 | 15.43 | +1.85% | 992,863 |
| 2026-07-02 | 15.31 | 15.34 | 15.11 | 15.15 | -1.05% | 1,941,978 |
| 2026-07-01 | 15.41 | 15.41 | 15.09 | 15.31 | -0.20% | 2,334,364 |
| 2026-06-30 | 15.48 | 15.53 | 15.31 | 15.34 | -0.65% | 1,365,758 |
| 2026-06-29 | 15.60 | 15.61 | 15.42 | 15.44 | -0.64% | 582,123 |
| 2026-06-26 | 15.54 | 15.61 | 15.48 | 15.54 | +0.13% | 508,554 |
| 2026-06-25 | 15.81 | 15.85 | 15.52 | 15.52 | -1.46% | 5,344,902 |
| 2026-06-24 | 15.44 | 15.92 | 15.44 | 15.75 | +1.55% | 1,426,416 |
| 2026-06-23 | 15.55 | 15.57 | 15.30 | 15.51 | -0.70% | 1,107,148 |
| 2026-06-22 | 15.62 | 15.66 | 15.46 | 15.62 | +1.17% | 1,442,869 |
| 2026-06-19 | 15.29 | 15.44 | 15.17 | 15.44 | +1.11% | 6,020,185 |
| 2026-06-18 | 15.21 | 15.27 | 15.07 | 15.27 | +0.26% | 1,126,829 |
| 2026-06-17 | 15.25 | 15.33 | 15.19 | 15.23 | -0.26% | 993,390 |
| 2026-06-16 | 15.37 | 15.40 | 15.23 | 15.27 | -0.78% | 657,557 |
| 2026-06-15 | 15.40 | 15.50 | 15.28 | 15.39 | +0.98% | 3,046,869 |
| 2026-06-12 | 15.00 | 15.28 | 14.94 | 15.24 | +3.25% | 1,627,192 |
| 2026-06-11 | 14.69 | 14.83 | 14.58 | 14.76 | +0.00% | 1,471,278 |
| 2026-06-10 | 14.73 | 14.87 | 14.57 | 14.76 | +0.75% | 770,417 |
| 2026-06-09 | 14.62 | 14.93 | 14.62 | 14.65 | +0.00% | 912,590 |
| 2026-06-08 | 14.62 | 14.73 | 14.45 | 14.65 | -0.88% | 1,408,348 |
| 2026-06-05 | 14.98 | 15.02 | 14.78 | 14.78 | -0.87% | 908,130 |
| 2026-06-04 | 15.09 | 15.22 | 14.91 | 14.91 | -1.26% | 870,010 |
| 2026-06-03 | 15.33 | 15.35 | 15.10 | 15.10 | -1.50% | 792,339 |
| 2026-06-02 | 15.26 | 15.57 | 15.20 | 15.33 | +3.37% | 1,380,836 |
| 2026-06-01 | 15.15 | 15.19 | 14.77 | 14.83 | -1.92% | 1,252,369 |
| 2026-05-29 | 15.39 | 15.39 | 15.12 | 15.12 | -0.53% | 1,924,375 |
| 2026-05-28 | 15.35 | 15.37 | 15.09 | 15.20 | -0.46% | 914,080 |
| 2026-05-27 | 15.24 | 15.40 | 15.16 | 15.27 | +1.19% | 1,053,217 |
| 2026-05-26 | 15.20 | 15.28 | 15.09 | 15.09 | -0.72% | 776,725 |
| 2026-05-25 | 15.09 | 15.26 | 15.03 | 15.20 | +2.29% | 463,952 |
| 2026-05-22 | 14.78 | 14.89 | 14.70 | 14.86 | +1.02% | 1,409,129 |
| 2026-05-21 | 14.78 | 14.78 | 14.56 | 14.71 | +0.34% | 1,034,772 |
| 2026-05-20 | 14.46 | 14.79 | 14.44 | 14.66 | +1.45% | 1,413,467 |
| 2026-05-19 | 14.61 | 14.74 | 14.38 | 14.45 | -0.62% | 1,107,837 |
| 2026-05-18 | 14.60 | 14.69 | 14.37 | 14.54 | -0.27% | 955,255 |
| 2026-05-15 | 14.84 | 14.85 | 14.48 | 14.58 | -2.61% | 893,966 |
| 2026-05-14 | 14.82 | 15.03 | 14.61 | 14.97 | +2.18% | 1,284,516 |
| 2026-05-13 | 14.64 | 14.75 | 14.42 | 14.65 | +0.62% | 1,343,485 |
| 2026-05-12 | 14.67 | 14.94 | 14.53 | 14.56 | -0.95% | 978,378 |
| 2026-05-11 | 14.73 | 14.73 | 14.55 | 14.70 | -0.27% | 1,059,830 |
| 2026-05-08 | 14.76 | 14.87 | 14.65 | 14.74 | -0.81% | 705,311 |
| 2026-05-07 | 15.00 | 15.02 | 14.66 | 14.86 | -1.98% | 2,275,093 |
| 2026-05-06 | 14.95 | 15.26 | 14.84 | 15.16 | +2.71% | 1,306,797 |
| 2026-05-05 | 14.44 | 14.76 | 14.44 | 14.76 | +2.15% | 1,048,308 |
| 2026-05-04 | 14.92 | 14.98 | 14.37 | 14.45 | -2.69% | 3,029,117 |
| 2026-04-30 | 14.53 | 14.97 | 14.48 | 14.85 | +1.30% | 1,211,714 |
| 2026-04-29 | 14.90 | 14.90 | 14.56 | 14.66 | -0.95% | 1,211,806 |
| 2026-04-28 | 14.98 | 14.98 | 14.58 | 14.80 | -1.20% | 1,214,435 |
| 2026-04-27 | 15.04 | 15.15 | 14.98 | 14.98 | -0.27% | 1,292,572 |
| 2026-04-24 | 15.05 | 15.28 | 15.02 | 15.02 | -1.05% | 1,191,013 |
| 2026-04-23 | 15.00 | 15.23 | 14.96 | 15.18 | +0.86% | 1,049,117 |
| 2026-04-22 | 14.97 | 15.22 | 14.97 | 15.05 | +0.53% | 1,063,058 |
| 2026-04-21 | 15.20 | 15.28 | 14.97 | 14.97 | -1.38% | 888,715 |
| 2026-04-20 | 15.22 | 15.28 | 15.09 | 15.18 | -1.17% | 754,949 |
| 2026-04-17 | 15.14 | 15.45 | 15.01 | 15.36 | +1.86% | 1,055,417 |
| 2026-04-16 | 15.25 | 15.29 | 15.08 | 15.08 | -0.92% | 1,514,163 |
| 2026-04-15 | 15.26 | 15.27 | 15.13 | 15.22 | +0.26% | 752,826 |
| 2026-04-14 | 15.01 | 15.22 | 14.98 | 15.18 | +1.40% | 1,208,595 |
| 2026-04-13 | 14.92 | 15.05 | 14.83 | 14.97 | -0.33% | 560,612 |
| 2026-04-10 | 15.14 | 15.14 | 14.98 | 15.02 | +0.00% | 848,754 |
| 2026-04-09 | 14.86 | 15.02 | 14.85 | 15.02 | +0.13% | 655,042 |
| 2026-04-08 | 14.95 | 15.00 | 14.65 | 15.00 | +4.17% | 1,399,631 |
| 2026-04-07 | 14.52 | 14.68 | 14.38 | 14.40 | -0.83% | 1,156,804 |
| 2026-04-02 | 14.17 | 14.57 | 14.08 | 14.52 | -0.07% | 757,070 |
| 2026-04-01 | 14.35 | 14.53 | 14.26 | 14.53 | +4.38% | 1,410,263 |
| 2026-03-31 | 13.75 | 14.01 | 13.75 | 13.92 | +0.94% | 1,567,746 |
| 2026-03-30 | 13.91 | 14.03 | 13.79 | 13.79 | -1.01% | 3,873,420 |
| 2026-03-27 | 14.15 | 14.25 | 13.79 | 13.93 | -1.07% | 2,215,127 |
| 2026-03-26 | 14.00 | 14.10 | 13.73 | 14.08 | +3.23% | 3,536,251 |
| 2026-03-25 | 13.63 | 13.88 | 13.57 | 13.64 | +1.41% | 2,556,723 |
| 2026-03-24 | 13.50 | 13.61 | 13.38 | 13.45 | -0.15% | 1,668,990 |
| 2026-03-23 | 13.34 | 13.79 | 12.88 | 13.47 | -1.03% | 2,015,912 |
| 2026-03-20 | 14.15 | 14.23 | 13.55 | 13.61 | -2.30% | 2,712,100 |
| 2026-03-19 | 14.12 | 14.17 | 13.90 | 13.93 | -2.52% | 1,236,925 |
| 2026-03-18 | 14.56 | 14.64 | 14.21 | 14.29 | -0.42% | 1,923,769 |
| 2026-03-17 | 13.87 | 14.35 | 13.82 | 14.35 | +3.09% | 2,219,882 |
| 2026-03-16 | 13.76 | 14.15 | 13.60 | 13.92 | +3.80% | 2,836,352 |
| 2026-03-13 | 13.67 | 13.76 | 13.41 | 13.41 | -1.61% | 1,367,032 |
| 2026-03-12 | 13.63 | 13.68 | 13.28 | 13.63 | -0.51% | 1,449,137 |
| 2026-03-11 | 14.05 | 14.06 | 13.68 | 13.70 | -2.14% | 1,431,167 |
| 2026-03-10 | 14.16 | 14.29 | 13.33 | 14.00 | +2.12% | 2,160,871 |
| 2026-03-09 | 13.58 | 13.79 | 13.40 | 13.71 | -3.59% | 1,324,799 |
| 2026-03-06 | 14.55 | 14.58 | 14.09 | 14.22 | -1.93% | 1,394,255 |
| 2026-03-05 | 14.65 | 14.91 | 14.49 | 14.50 | -0.48% | 2,029,428 |
| 2026-03-04 | 14.00 | 14.57 | 13.87 | 14.57 | +3.11% | 3,178,953 |
| 2026-03-03 | 14.35 | 14.44 | 13.94 | 14.13 | -4.07% | 2,979,624 |
| 2026-03-02 | 14.30 | 14.89 | 14.20 | 14.73 | -1.87% | 1,894,942 |
| 2026-02-27 | 14.50 | 15.36 | 14.36 | 15.01 | +5.04% | 3,403,781 |
| 2026-02-26 | 14.18 | 14.48 | 14.16 | 14.29 | +0.78% | 1,717,088 |
| 2026-02-25 | 14.07 | 14.33 | 14.01 | 14.18 | +0.93% | 1,606,621 |
| 2026-02-24 | 13.88 | 14.25 | 13.78 | 14.05 | +1.15% | 1,101,085 |
| 2026-02-23 | 13.80 | 13.89 | 13.68 | 13.89 | +0.43% | 939,489 |
| 2026-02-20 | 13.84 | 13.96 | 13.75 | 13.83 | +0.00% | 1,027,477 |
| 2026-02-19 | 13.60 | 13.85 | 13.56 | 13.83 | +1.54% | 997,700 |
| 2026-02-18 | 13.75 | 13.87 | 13.62 | 13.62 | -0.66% | 915,452 |
| 2026-02-17 | 13.41 | 13.74 | 13.37 | 13.71 | +2.08% | 620,218 |
| 2026-02-16 | 13.36 | 13.46 | 13.26 | 13.43 | +0.67% | 657,052 |
| 2026-02-13 | 13.23 | 13.44 | 13.06 | 13.34 | +1.14% | 898,462 |
| 2026-02-12 | 13.40 | 13.45 | 13.14 | 13.19 | -1.71% | 1,121,977 |
| 2026-02-11 | 13.40 | 13.46 | 13.21 | 13.42 | +1.21% | 519,876 |
| 2026-02-10 | 13.27 | 13.30 | 13.08 | 13.26 | -0.23% | 841,873 |
| 2026-02-09 | 13.08 | 13.29 | 12.98 | 13.29 | +2.39% | 1,079,480 |
| 2026-02-06 | 12.95 | 13.01 | 12.78 | 12.98 | +0.85% | 646,464 |
| 2026-02-05 | 12.92 | 12.92 | 12.64 | 12.87 | +0.23% | 1,110,607 |
| 2026-02-04 | 12.90 | 13.09 | 12.76 | 12.84 | -0.47% | 981,715 |
| 2026-02-03 | 12.55 | 12.93 | 12.47 | 12.90 | +3.53% | 1,295,856 |
| 2026-02-02 | 12.56 | 12.62 | 12.45 | 12.46 | -0.40% | 801,059 |
| 2026-01-30 | 12.44 | 12.59 | 12.38 | 12.51 | +1.05% | 1,076,064 |
| 2026-01-29 | 12.63 | 12.66 | 12.38 | 12.38 | -2.67% | 813,261 |
| 2026-01-28 | 12.56 | 12.72 | 12.51 | 12.72 | +1.60% | 894,775 |
| 2026-01-27 | 12.45 | 12.52 | 12.37 | 12.52 | +1.13% | 1,172,845 |
| 2026-01-26 | 12.46 | 12.50 | 12.34 | 12.38 | +0.16% | 781,960 |
| 2026-01-23 | 12.29 | 12.38 | 12.25 | 12.36 | +0.32% | 683,721 |
| 2026-01-22 | 12.39 | 12.42 | 12.27 | 12.32 | +0.57% | 1,393,586 |
| 2026-01-21 | 12.16 | 12.30 | 12.15 | 12.25 | +0.25% | 957,650 |
| 2026-01-20 | 12.42 | 12.42 | 12.18 | 12.22 | -1.37% | 1,491,875 |
| 2026-01-19 | 12.41 | 12.45 | 12.35 | 12.39 | -0.80% | 659,961 |
| 2026-01-16 | 12.40 | 12.67 | 12.36 | 12.49 | +0.81% | 1,627,480 |
| 2026-01-15 | 12.40 | 12.47 | 12.22 | 12.39 | -0.16% | 1,478,657 |
| 2026-01-14 | 12.46 | 12.50 | 12.33 | 12.41 | +0.00% | 942,257 |
| 2026-01-13 | 12.63 | 12.63 | 12.36 | 12.41 | -1.82% | 746,738 |
| 2026-01-12 | 12.42 | 12.64 | 12.35 | 12.64 | +1.85% | 814,872 |
| 2026-01-09 | 12.75 | 12.80 | 12.37 | 12.41 | -2.59% | 1,135,821 |
| 2026-01-08 | 12.87 | 12.97 | 12.70 | 12.74 | -0.70% | 720,123 |
| 2026-01-07 | 12.53 | 12.86 | 12.53 | 12.83 | +2.48% | 861,570 |
| 2026-01-06 | 12.57 | 12.69 | 12.41 | 12.52 | +0.40% | 676,338 |
| 2026-01-05 | 12.33 | 12.52 | 12.24 | 12.47 | +1.14% | 716,731 |
| 2026-01-02 | 12.40 | 12.42 | 12.29 | 12.33 | -0.80% | 419,302 |
| 2025-12-31 | 12.43 | 12.44 | 12.35 | 12.43 | +0.08% | 267,311 |
| 2025-12-30 | 12.32 | 12.45 | 12.31 | 12.42 | +0.65% | 338,156 |
| 2025-12-29 | 12.25 | 12.38 | 12.24 | 12.34 | +0.57% | 616,785 |
| 2025-12-24 | 12.27 | 12.30 | 12.23 | 12.27 | +0.00% | 114,459 |
| 2025-12-23 | 12.24 | 12.36 | 12.22 | 12.27 | -0.08% | 480,627 |
| 2025-12-22 | 12.30 | 12.30 | 12.10 | 12.28 | +0.00% | 516,310 |
| 2025-12-19 | 12.10 | 12.28 | 12.02 | 12.28 | +1.40% | 1,688,366 |
| 2025-12-18 | 11.88 | 12.12 | 11.85 | 12.11 | +1.94% | 1,662,911 |
| 2025-12-17 | 12.20 | 12.21 | 11.81 | 11.88 | -2.30% | 1,174,861 |
| 2025-12-16 | 12.22 | 12.25 | 12.11 | 12.16 | +0.16% | 547,818 |
| 2025-12-15 | 12.14 | 12.24 | 12.11 | 12.14 | +0.33% | 580,638 |
| 2025-12-12 | 12.25 | 12.33 | 12.10 | 12.10 | -1.39% | 2,304,283 |
| 2025-12-11 | 12.16 | 12.27 | 12.11 | 12.27 | +0.74% | 525,045 |
| 2025-12-10 | 12.06 | 12.20 | 11.99 | 12.18 | +0.74% | 953,554 |
| 2025-12-09 | 12.23 | 12.24 | 12.05 | 12.09 | -0.98% | 2,348,844 |
| 2025-12-08 | 12.43 | 12.45 | 12.21 | 12.21 | -1.37% | 873,611 |
| 2025-12-05 | 12.43 | 12.52 | 12.38 | 12.38 | -0.80% | 697,719 |
| 2025-12-04 | 12.63 | 12.65 | 12.48 | 12.48 | -0.79% | 876,916 |
| 2025-12-03 | 12.68 | 12.68 | 12.55 | 12.58 | -0.40% | 838,070 |
| 2025-12-02 | 12.73 | 12.78 | 12.61 | 12.63 | -0.55% | 609,087 |
| 2025-12-01 | 12.66 | 12.77 | 12.56 | 12.70 | -0.16% | 658,950 |
| 2025-11-28 | 12.62 | 12.75 | 12.62 | 12.72 | +0.32% | 467,889 |
| 2025-11-27 | 12.49 | 12.68 | 12.43 | 12.68 | +1.77% | 656,285 |
| 2025-11-26 | 12.47 | 12.53 | 12.35 | 12.46 | +0.40% | 542,234 |
| 2025-11-25 | 12.49 | 12.53 | 12.36 | 12.41 | -0.16% | 1,113,779 |
| 2025-11-24 | 12.36 | 12.45 | 12.31 | 12.43 | +0.49% | 912,209 |
| 2025-11-21 | 12.33 | 12.43 | 12.21 | 12.37 | -1.67% | 969,689 |
| 2025-11-20 | 12.65 | 12.80 | 12.58 | 12.58 | +0.40% | 922,460 |
| 2025-11-19 | 12.62 | 12.67 | 12.45 | 12.53 | -0.87% | 1,249,388 |
| 2025-11-18 | 12.57 | 12.80 | 12.56 | 12.64 | -0.71% | 868,292 |
| 2025-11-17 | 12.74 | 12.77 | 12.48 | 12.73 | +0.63% | 1,222,399 |
| 2025-11-14 | 12.99 | 12.99 | 12.29 | 12.65 | -5.17% | 2,487,061 |
| 2025-11-13 | 13.46 | 13.52 | 13.32 | 13.34 | -0.15% | 782,357 |
| 2025-11-12 | 13.40 | 13.44 | 13.28 | 13.36 | +0.30% | 630,188 |
| 2025-11-11 | 13.24 | 13.32 | 13.14 | 13.32 | +0.68% | 1,052,772 |
| 2025-11-10 | 13.31 | 13.35 | 13.21 | 13.23 | -0.30% | 604,986 |
| 2025-11-07 | 13.45 | 13.46 | 13.23 | 13.27 | -0.97% | 488,113 |
| 2025-11-06 | 13.41 | 13.50 | 13.35 | 13.40 | -0.22% | 499,957 |
| 2025-11-05 | 13.53 | 13.54 | 13.30 | 13.43 | -0.89% | 1,135,912 |
| 2025-11-04 | 13.39 | 13.62 | 13.31 | 13.55 | +0.74% | 695,880 |
| 2025-11-03 | 13.50 | 13.56 | 13.43 | 13.45 | -0.44% | 593,254 |
| 2025-10-31 | 13.58 | 13.60 | 13.48 | 13.51 | -0.44% | 630,876 |
| 2025-10-30 | 13.56 | 13.58 | 13.29 | 13.57 | -0.22% | 692,419 |
| 2025-10-29 | 13.73 | 13.79 | 13.58 | 13.60 | -0.95% | 684,830 |
| 2025-10-28 | 13.81 | 13.83 | 13.66 | 13.73 | -0.29% | 619,397 |
| 2025-10-27 | 13.80 | 13.81 | 13.71 | 13.77 | +0.22% | 460,155 |
| 2025-10-24 | 13.82 | 13.82 | 13.55 | 13.74 | -0.43% | 613,138 |
| 2025-10-23 | 13.78 | 13.91 | 13.69 | 13.80 | +0.22% | 839,543 |
| 2025-10-22 | 13.63 | 13.84 | 13.63 | 13.77 | +1.32% | 1,214,391 |
| 2025-10-21 | 13.56 | 13.65 | 13.55 | 13.59 | +0.44% | 603,111 |
| 2025-10-20 | 13.53 | 13.56 | 13.42 | 13.53 | +0.74% | 499,798 |
| 2025-10-17 | 13.55 | 13.55 | 13.28 | 13.43 | -1.32% | 886,561 |
| 2025-10-16 | 13.31 | 13.61 | 13.28 | 13.61 | +2.64% | 651,918 |
| 2025-10-15 | 13.39 | 13.40 | 13.13 | 13.26 | -0.67% | 782,179 |
| 2025-10-14 | 13.32 | 13.48 | 13.27 | 13.35 | -0.07% | 846,304 |
| 2025-10-13 | 13.36 | 13.39 | 13.15 | 13.36 | +0.75% | 652,528 |
| 2025-10-10 | 13.41 | 13.57 | 13.26 | 13.26 | -0.75% | 1,185,954 |
| 2025-10-09 | 13.35 | 13.45 | 13.30 | 13.36 | +0.07% | 590,522 |
| 2025-10-08 | 13.25 | 13.35 | 13.23 | 13.35 | +0.98% | 1,081,222 |
| 2025-10-07 | 13.15 | 13.36 | 13.06 | 13.22 | +0.38% | 871,880 |
| 2025-10-06 | 13.10 | 13.23 | 13.03 | 13.17 | +0.30% | 809,755 |
| 2025-10-03 | 12.96 | 13.23 | 12.96 | 13.13 | +1.78% | 858,429 |
| 2025-10-02 | 12.84 | 12.94 | 12.71 | 12.90 | +0.86% | 660,708 |
| 2025-10-01 | 12.79 | 12.85 | 12.61 | 12.79 | -0.39% | 688,139 |
| 2025-09-30 | 12.76 | 12.84 | 12.65 | 12.84 | +0.94% | 622,990 |
| 2025-09-29 | 12.80 | 12.80 | 12.58 | 12.72 | -0.24% | 399,100 |
| 2025-09-26 | 12.70 | 12.77 | 12.54 | 12.75 | +1.03% | 338,986 |
| 2025-09-25 | 12.73 | 12.73 | 12.60 | 12.62 | -1.17% | 532,498 |
| 2025-09-24 | 12.73 | 12.82 | 12.64 | 12.77 | +0.39% | 630,785 |
| 2025-09-23 | 12.71 | 12.84 | 12.71 | 12.72 | +0.00% | 380,679 |
| 2025-09-22 | 12.83 | 12.84 | 12.68 | 12.72 | -1.17% | 327,466 |
| 2025-09-19 | 12.76 | 12.88 | 12.76 | 12.87 | +0.70% | 2,389,486 |
| 2025-09-18 | 12.64 | 12.83 | 12.63 | 12.78 | +1.11% | 776,794 |
| 2025-09-17 | 12.58 | 12.65 | 12.55 | 12.64 | +0.56% | 688,701 |
| 2025-09-16 | 12.98 | 12.98 | 12.54 | 12.57 | -2.63% | 878,660 |
| 2025-09-15 | 13.00 | 13.07 | 12.91 | 12.91 | -0.54% | 994,771 |
| 2025-09-12 | 13.02 | 13.03 | 12.91 | 12.98 | -0.23% | 754,563 |
| 2025-09-11 | 12.95 | 13.03 | 12.89 | 13.01 | +0.54% | 1,026,972 |
| 2025-09-10 | 12.79 | 13.08 | 12.73 | 12.94 | +1.97% | 1,022,297 |
| 2025-09-09 | 12.56 | 12.71 | 12.56 | 12.69 | +1.28% | 991,906 |
| 2025-09-08 | 12.59 | 12.61 | 12.52 | 12.53 | +0.16% | 486,589 |
| 2025-09-05 | 12.57 | 12.60 | 12.40 | 12.51 | +0.56% | 583,508 |
| 2025-09-04 | 12.37 | 12.50 | 12.32 | 12.44 | +0.08% | 504,971 |
| 2025-09-03 | 12.44 | 12.51 | 12.31 | 12.43 | +0.49% | 703,366 |
| 2025-09-02 | 12.65 | 12.65 | 12.29 | 12.37 | -2.21% | 831,663 |
| 2025-09-01 | 12.80 | 12.80 | 12.65 | 12.65 | -0.63% | 393,230 |
| 2025-08-29 | 12.85 | 12.85 | 12.70 | 12.73 | -0.39% | 529,028 |
| 2025-08-28 | 12.88 | 12.91 | 12.63 | 12.78 | -0.47% | 547,783 |
| 2025-08-27 | 12.84 | 12.91 | 12.77 | 12.84 | +0.16% | 509,905 |
| 2025-08-26 | 12.79 | 12.90 | 12.67 | 12.82 | -0.31% | 631,903 |
| 2025-08-25 | 12.93 | 13.00 | 12.84 | 12.86 | -1.30% | 404,217 |
| 2025-08-22 | 12.81 | 13.03 | 12.77 | 13.03 | +1.96% | 493,291 |
| 2025-08-21 | 12.80 | 12.82 | 12.74 | 12.78 | -0.08% | 768,173 |
| 2025-08-20 | 12.77 | 12.84 | 12.74 | 12.79 | -0.08% | 878,847 |
| 2025-08-19 | 12.88 | 12.92 | 12.80 | 12.80 | -0.47% | 992,615 |
| 2025-08-18 | 12.96 | 12.96 | 12.71 | 12.86 | -0.31% | 893,599 |
| 2025-08-15 | 13.00 | 13.00 | 12.86 | 12.90 | -0.31% | 828,184 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+7.91%). Worst month: Mar (-4.25%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Merlin Properties SOCIMI SA's (MRL.MC) latest close?
14.77 on 2026-08-07, from the Closelook data lake's daily price record.
What is MRL.MC's 52-week high and low?
15.92 high and 11.81 low over the trailing 52 weeks, as of 2026-08-07.
What is Merlin Properties SOCIMI SA's strongest and weakest month historically?
Historically, MRL.MC's strongest calendar month has been Feb (average +7.91%) and its weakest Mar (average -4.25%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 558 daily bars in the Closelook data lake.