NasdaqGM - Nasdaq Real Time Price
USD
Merlin, Inc. (MRLN)
0.9417
-0.1083
(-10.31%)
At close: October 30 at 4:00:01 PM EDT
0.9605
+0.0188
(+2.00%)
After hours: October 30 at 6:53:42 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
1.0100 | 1.0300 | 0.8900 | 0.9420 | 0.9420 | 1,431,800 |
|
Oct 29, 2026
|
1.1200 | 1.1400 | 1.0400 | 1.0500 | 1.0500 | 1,225,200 |
|
Oct 28, 2026
|
1.0700 | 1.1450 | 1.0210 | 1.1400 | 1.1400 | 1,257,800 |
|
Oct 27, 2026
|
0.8660 | 1.1300 | 0.8660 | 1.0700 | 1.0700 | 3,456,200 |
|
Oct 26, 2026
|
0.8500 | 0.8980 | 0.8260 | 0.8590 | 0.8590 | 1,157,100 |
|
Oct 23, 2026
|
0.8690 | 0.8900 | 0.8360 | 0.8780 | 0.8780 | 1,444,600 |
|
Oct 22, 2026
|
0.9490 | 0.9500 | 0.8200 | 0.8300 | 0.8300 | 4,309,200 |
|
Oct 21, 2026
|
1.0700 | 1.0900 | 0.9790 | 0.9800 | 0.9800 | 3,181,800 |
|
Oct 20, 2026
|
1.0600 | 1.1600 | 1.0300 | 1.0500 | 1.0500 | 1,954,000 |
|
Oct 19, 2026
|
1.0900 | 1.1090 | 1.0300 | 1.0700 | 1.0700 | 1,260,600 |
|
Oct 16, 2026
|
1.1200 | 1.1500 | 1.0700 | 1.0950 | 1.0950 | 1,926,000 |
|
Oct 15, 2026
|
1.0700 | 1.1700 | 1.0600 | 1.1200 | 1.1200 | 1,997,400 |
|
Oct 14, 2026
|
1.2600 | 1.2800 | 1.0700 | 1.1000 | 1.1000 | 6,802,700 |
|
Oct 13, 2026
|
1.1800 | 1.3900 | 1.1450 | 1.2900 | 1.2900 | 4,270,900 |
|
Oct 12, 2026
|
1.2600 | 1.2690 | 1.1850 | 1.2000 | 1.2000 | 1,846,500 |
|
Oct 9, 2026
|
1.3500 | 1.3600 | 1.2200 | 1.2500 | 1.2500 | 3,273,400 |
|
Oct 8, 2026
|
1.4100 | 1.4500 | 1.3050 | 1.3600 | 1.3600 | 2,979,300 |
|
Oct 7, 2026
|
1.5200 | 1.5200 | 1.3900 | 1.4100 | 1.4100 | 3,784,600 |
|
Oct 6, 2026
|
1.5800 | 1.6200 | 1.5300 | 1.5600 | 1.5600 | 2,202,200 |
|
Oct 5, 2026
|
1.7350 | 1.7600 | 1.5700 | 1.5700 | 1.5700 | 3,184,200 |
|
Oct 2, 2026
|
1.8500 | 1.8500 | 1.7000 | 1.7100 | 1.7100 | 2,534,500 |
|
Oct 1, 2026
|
1.8500 | 1.8900 | 1.7800 | 1.8100 | 1.8100 | 1,449,400 |
|
Sep 30, 2026
|
1.7900 | 1.9550 | 1.7500 | 1.8800 | 1.8800 | 3,247,600 |
|
Sep 29, 2026
|
1.7500 | 1.8350 | 1.7250 | 1.7800 | 1.7800 | 2,201,600 |
|
Sep 28, 2026
|
1.9300 | 1.9400 | 1.7400 | 1.7500 | 1.7500 | 3,343,500 |
|
Sep 25, 2026
|
1.9000 | 2.0800 | 1.8500 | 1.9900 | 1.9900 | 7,011,000 |
|
Sep 24, 2026
|
1.7500 | 1.8400 | 1.7000 | 1.7800 | 1.7800 | 2,632,800 |
|
Sep 23, 2026
|
1.8500 | 1.8600 | 1.7350 | 1.7700 | 1.7700 | 4,711,500 |
|
Sep 22, 2026
|
1.8700 | 1.9400 | 1.7400 | 1.9200 | 1.9200 | 5,615,400 |
|
Sep 21, 2026
|
2.0000 | 2.0700 | 1.8100 | 1.8600 | 1.8600 | 4,851,700 |
|
Sep 18, 2026
|
2.0700 | 2.0900 | 1.8100 | 1.9500 | 1.9500 | 8,086,300 |
|
Sep 17, 2026
|
2.2700 | 2.4000 | 2.0200 | 2.0600 | 2.0600 | 10,821,100 |
|
Sep 16, 2026
|
2.9100 | 2.9150 | 2.1100 | 2.2100 | 2.2100 | 11,866,500 |
|
Sep 15, 2026
|
3.0100 | 3.1500 | 2.9400 | 3.0500 | 3.0500 | 727,600 |
|
Sep 14, 2026
|
2.9400 | 3.2000 | 2.8850 | 3.0400 | 3.0400 | 1,429,500 |
|
Sep 11, 2026
|
3.0700 | 3.0840 | 2.9200 | 2.9800 | 2.9800 | 748,300 |
|
Sep 10, 2026
|
3.1300 | 3.1800 | 3.0100 | 3.0200 | 3.0200 | 918,000 |
|
Sep 9, 2026
|
3.3000 | 3.3400 | 3.1100 | 3.1400 | 3.1400 | 725,200 |
|
Sep 8, 2026
|
3.3800 | 3.4500 | 3.2850 | 3.3900 | 3.3900 | 1,167,800 |
|
Sep 4, 2026
|
3.2800 | 3.3900 | 3.2010 | 3.3500 | 3.3500 | 847,600 |
|
Sep 3, 2026
|
2.9000 | 3.3800 | 2.8850 | 3.3600 | 3.3600 | 2,111,000 |
|
Sep 2, 2026
|
2.8150 | 2.8600 | 2.7050 | 2.8500 | 2.8500 | 1,306,600 |
|
Sep 1, 2026
|
2.9800 | 3.0200 | 2.7600 | 2.8100 | 2.8100 | 2,273,900 |
|
Aug 31, 2026
|
3.2400 | 3.2400 | 3.0100 | 3.0300 | 3.0300 | 1,343,500 |
|
Aug 28, 2026
|
3.5100 | 3.5200 | 3.1650 | 3.2800 | 3.2800 | 1,232,400 |
|
Aug 27, 2026
|
3.4100 | 3.7200 | 3.4100 | 3.5200 | 3.5200 | 1,842,000 |
|
Aug 26, 2026
|
3.3400 | 3.4200 | 3.2400 | 3.3200 | 3.3200 | 874,800 |
|
Aug 25, 2026
|
3.4550 | 3.4600 | 3.2400 | 3.3500 | 3.3500 | 885,300 |
|
Aug 24, 2026
|
3.2600 | 3.5200 | 3.1800 | 3.4300 | 3.4300 | 1,096,700 |
|
Aug 21, 2026
|
3.4100 | 3.5600 | 3.2550 | 3.2800 | 3.2800 | 860,300 |
|
Aug 20, 2026
|
3.3000 | 3.3900 | 3.1600 | 3.3700 | 3.3700 | 856,400 |
|
Aug 19, 2026
|
3.4000 | 3.4000 | 3.1900 | 3.3150 | 3.3150 | 875,100 |
|
Aug 18, 2026
|
3.5000 | 3.5090 | 3.1700 | 3.3100 | 3.3100 | 1,976,500 |
|
Aug 17, 2026
|
3.7500 | 3.8200 | 3.5300 | 3.5350 | 3.5350 | 1,439,700 |
|
Aug 14, 2026
|
4.1500 | 4.1500 | 3.6070 | 3.7550 | 3.7550 | 2,217,200 |
|
Aug 13, 2026
|
4.1700 | 4.5700 | 4.1000 | 4.4200 | 4.4200 | 1,460,400 |
|
Aug 12, 2026
|
4.4700 | 4.4850 | 4.1000 | 4.1600 | 4.1600 | 1,142,900 |
|
Aug 11, 2026
|
4.5800 | 4.6700 | 4.4000 | 4.4100 | 4.4100 | 854,700 |
|
Aug 10, 2026
|
4.3700 | 4.6500 | 4.3500 | 4.4400 | 4.4400 | 1,044,800 |
|
Aug 7, 2026
|
4.3700 | 4.4500 | 4.1800 | 4.4400 | 4.4400 | 1,167,700 |
|
Aug 6, 2026
|
4.1500 | 4.4900 | 4.0500 | 4.2500 | 4.2500 | 1,300,900 |
|
Aug 5, 2026
|
4.2300 | 4.3300 | 4.0430 | 4.1500 | 4.1500 | 891,700 |
|
Aug 4, 2026
|
3.9700 | 4.4300 | 3.8100 | 4.2400 | 4.2400 | 2,016,200 |
|
Aug 3, 2026
|
3.7200 | 3.9900 | 3.7000 | 3.8900 | 3.8900 | 706,300 |
|
Jul 31, 2026
|
3.7600 | 3.8600 | 3.5600 | 3.7700 | 3.7700 | 937,900 |
|
Jul 30, 2026
|
3.3600 | 3.7900 | 3.3600 | 3.7200 | 3.7200 | 1,022,500 |
|
Jul 29, 2026
|
3.5000 | 3.5200 | 3.2700 | 3.3100 | 3.3100 | 794,900 |
|
Jul 28, 2026
|
3.7300 | 3.7300 | 3.3000 | 3.5600 | 3.5600 | 1,246,600 |
|
Jul 27, 2026
|
3.5000 | 3.7900 | 3.4800 | 3.7400 | 3.7400 | 912,500 |
|
Jul 24, 2026
|
3.4900 | 3.5500 | 3.2700 | 3.4700 | 3.4700 | 960,200 |
|
Jul 23, 2026
|
3.3100 | 3.9400 | 3.3000 | 3.5250 | 3.5250 | 2,643,000 |
|
Jul 22, 2026
|
3.9200 | 3.9500 | 3.3300 | 3.3350 | 3.3350 | 2,633,700 |
|
Jul 21, 2026
|
3.7500 | 4.1900 | 3.7250 | 3.8300 | 3.8300 | 2,176,600 |
|
Jul 20, 2026
|
3.5600 | 3.6500 | 3.4700 | 3.5800 | 3.5800 | 1,100,900 |
|
Jul 17, 2026
|
3.5500 | 3.8100 | 3.5000 | 3.5900 | 3.5900 | 1,391,300 |
|
Jul 16, 2026
|
3.7850 | 3.8000 | 3.5100 | 3.6400 | 3.6400 | 2,042,000 |
|
Jul 15, 2026
|
4.2500 | 4.3000 | 3.8100 | 3.8800 | 3.8800 | 1,709,400 |
|
Jul 14, 2026
|
4.3400 | 4.4390 | 4.1200 | 4.1700 | 4.1700 | 883,800 |
|
Jul 13, 2026
|
4.2500 | 4.4400 | 4.1600 | 4.2900 | 4.2900 | 1,024,400 |
|
Jul 10, 2026
|
4.5000 | 4.5900 | 4.2000 | 4.3000 | 4.3000 | 1,038,100 |
|
Jul 9, 2026
|
4.4800 | 4.6100 | 4.1550 | 4.5000 | 4.5000 | 1,767,800 |
|
Jul 8, 2026
|
4.3600 | 4.5900 | 4.2000 | 4.2900 | 4.2900 | 1,479,900 |
|
Jul 7, 2026
|
4.7400 | 4.8200 | 4.3200 | 4.3600 | 4.3600 | 1,983,200 |
|
Jul 6, 2026
|
5.4100 | 5.4250 | 4.6600 | 4.8300 | 4.8300 | 2,874,400 |
|
Jul 2, 2026
|
5.6700 | 6.3000 | 5.2300 | 5.2800 | 5.2800 | 2,135,100 |
|
Jul 1, 2026
|
5.6100 | 5.9500 | 5.5300 | 5.6500 | 5.6500 | 1,902,700 |
|
Jun 30, 2026
|
4.9000 | 5.7800 | 4.9000 | 5.6900 | 5.6900 | 2,708,200 |
|
Jun 29, 2026
|
5.0500 | 5.1650 | 4.7600 | 4.9000 | 4.9000 | 2,397,600 |
|
Jun 26, 2026
|
5.0500 | 5.1600 | 4.7700 | 4.9600 | 4.9600 | 3,348,400 |
|
Jun 25, 2026
|
5.6300 | 5.7100 | 5.2800 | 5.2800 | 5.2800 | 2,209,400 |
|
Jun 24, 2026
|
6.0400 | 6.1000 | 5.5500 | 5.6300 | 5.6300 | 2,891,700 |
|
Jun 23, 2026
|
6.0700 | 6.3360 | 6.0000 | 6.0000 | 6.0000 | 2,238,800 |
|
Jun 22, 2026
|
6.6800 | 6.7050 | 6.1400 | 6.3000 | 6.3000 | 2,360,800 |
|
Jun 18, 2026
|
6.6100 | 6.8300 | 6.2600 | 6.6900 | 6.6900 | 4,954,600 |
|
Jun 17, 2026
|
6.4600 | 6.8700 | 6.2100 | 6.5400 | 6.5400 | 2,417,900 |
|
Jun 16, 2026
|
6.9000 | 6.9600 | 6.2800 | 6.3600 | 6.3600 | 3,785,300 |
|
Jun 15, 2026
|
6.9900 | 7.4900 | 6.9650 | 6.9900 | 6.9900 | 2,240,400 |
|
Jun 12, 2026
|
6.9000 | 7.0600 | 6.4700 | 6.8100 | 6.8100 | 2,370,200 |
|
Jun 11, 2026
|
7.0300 | 7.2600 | 6.7700 | 7.0200 | 7.0200 | 2,638,300 |
|
Jun 10, 2026
|
7.2100 | 7.4000 | 6.7800 | 7.0500 | 7.0500 | 3,046,300 |
|
Jun 9, 2026
|
7.7000 | 8.4600 | 6.9700 | 7.4300 | 7.4300 | 5,024,800 |
|
Jun 8, 2026
|
9.1050 | 9.1150 | 7.5000 | 7.8900 | 7.8900 | 7,339,900 |
|
Jun 5, 2026
|
9.1900 | 10.2500 | 8.3100 | 8.6000 | 8.6000 | 28,534,600 |
|
Jun 4, 2026
|
7.1300 | 7.3400 | 6.9000 | 7.1800 | 7.1800 | 5,312,400 |
|
Jun 3, 2026
|
7.5200 | 7.7500 | 6.5000 | 7.2700 | 7.2700 | 2,910,000 |
|
Jun 2, 2026
|
7.1800 | 7.6900 | 6.8430 | 7.6100 | 7.6100 | 2,199,500 |
|
Jun 1, 2026
|
8.0600 | 8.4800 | 7.0250 | 7.1800 | 7.1800 | 2,746,200 |
|
May 29, 2026
|
8.4400 | 8.5900 | 7.5550 | 8.0500 | 8.0500 | 2,371,700 |
|
May 28, 2026
|
8.1300 | 8.5600 | 7.6100 | 8.4400 | 8.4400 | 1,563,300 |
|
May 27, 2026
|
7.5800 | 8.4700 | 7.3000 | 8.0000 | 8.0000 | 2,117,400 |
|
May 26, 2026
|
7.4800 | 8.2800 | 7.2600 | 7.5000 | 7.5000 | 2,167,800 |
|
May 22, 2026
|
7.0200 | 7.3300 | 6.8500 | 7.0900 | 7.0900 | 2,425,100 |
|
May 21, 2026
|
6.9100 | 7.2800 | 6.6100 | 7.1200 | 7.1200 | 1,541,400 |
|
May 20, 2026
|
6.0800 | 6.7600 | 5.7800 | 6.6400 | 6.6400 | 1,914,900 |
|
May 19, 2026
|
6.2500 | 6.3300 | 5.9400 | 5.9800 | 5.9800 | 865,600 |
|
May 18, 2026
|
6.7790 | 6.8900 | 5.9600 | 6.3000 | 6.3000 | 1,437,300 |
|
May 15, 2026
|
6.9800 | 7.0300 | 6.3600 | 6.6100 | 6.6100 | 1,683,600 |
|
May 14, 2026
|
7.6500 | 7.8870 | 6.4860 | 7.0600 | 7.0600 | 3,280,100 |
|
May 13, 2026
|
8.1000 | 8.3000 | 7.6100 | 7.7900 | 7.7900 | 1,155,900 |
|
May 12, 2026
|
8.5000 | 8.5200 | 7.7000 | 7.8300 | 7.8300 | 1,183,400 |
|
May 11, 2026
|
8.1200 | 8.8000 | 8.1200 | 8.6600 | 8.6600 | 1,007,600 |
|
May 8, 2026
|
8.4100 | 8.4530 | 7.6100 | 8.2300 | 8.2300 | 1,286,100 |
|
May 7, 2026
|
9.3400 | 9.4450 | 8.0100 | 8.3100 | 8.3100 | 1,353,100 |
|
May 6, 2026
|
8.9000 | 9.6600 | 8.7000 | 9.3200 | 9.3200 | 913,200 |
|
May 5, 2026
|
9.7600 | 9.9700 | 8.9000 | 8.9700 | 8.9700 | 1,254,300 |
|
May 4, 2026
|
10.3700 | 10.8000 | 9.0200 | 9.5600 | 9.5600 | 2,297,900 |
|
May 1, 2026
|
9.0100 | 10.3700 | 9.0100 | 10.2800 | 10.2800 | 1,442,600 |
|
Apr 30, 2026
|
8.8300 | 9.4400 | 8.5100 | 9.0000 | 9.0000 | 1,005,300 |
|
Apr 29, 2026
|
10.8350 | 10.9750 | 8.3200 | 8.6200 | 8.6200 | 2,611,500 |
|
Apr 28, 2026
|
11.1100 | 11.7300 | 10.5120 | 11.5600 | 11.5600 | 476,300 |
|
Apr 27, 2026
|
12.0000 | 12.0750 | 10.5200 | 11.4000 | 11.4000 | 692,000 |
|
Apr 24, 2026
|
12.5000 | 12.9800 | 11.4040 | 12.0100 | 12.0100 | 811,600 |
|
Apr 23, 2026
|
12.2800 | 13.5200 | 12.2500 | 12.7300 | 12.7300 | 1,031,000 |
|
Apr 22, 2026
|
12.2000 | 12.3900 | 11.0300 | 12.1300 | 12.1300 | 1,359,200 |
|
Apr 21, 2026
|
12.6900 | 13.8400 | 11.7000 | 12.1400 | 12.1400 | 1,210,200 |
|
Apr 20, 2026
|
13.0400 | 13.9000 | 11.2700 | 13.6600 | 13.6600 | 1,738,800 |
|
Apr 17, 2026
|
16.7200 | 16.7900 | 12.5500 | 13.5800 | 13.5800 | 2,018,100 |
|
Apr 16, 2026
|
17.0000 | 17.0000 | 15.0000 | 16.0900 | 16.0900 | 2,035,400 |
|
Apr 15, 2026
|
10.8000 | 14.6900 | 10.4100 | 14.2900 | 14.2900 | 2,651,900 |
|
Apr 14, 2026
|
12.0100 | 12.0100 | 10.6200 | 10.8700 | 10.8700 | 912,900 |
|
Apr 13, 2026
|
10.6400 | 12.2400 | 10.4600 | 11.6600 | 11.6600 | 1,537,000 |
|
Apr 10, 2026
|
10.8900 | 11.4900 | 9.5100 | 10.8600 | 10.8600 | 1,965,400 |
|
Apr 9, 2026
|
8.0100 | 10.1800 | 7.8500 | 9.9400 | 9.9400 | 1,823,600 |
|
Apr 8, 2026
|
6.8800 | 8.3000 | 6.6200 | 7.8200 | 7.8200 | 1,681,900 |
|
Apr 7, 2026
|
6.9300 | 6.9300 | 5.8800 | 6.3000 | 6.3000 | 2,277,100 |
|
Apr 6, 2026
|
8.2800 | 8.5000 | 6.8500 | 6.9200 | 6.9200 | 1,365,800 |
|
Apr 2, 2026
|
7.3400 | 8.4900 | 6.9500 | 8.2700 | 8.2700 | 890,800 |
|
Apr 1, 2026
|
7.8500 | 8.4270 | 6.8750 | 7.6700 | 7.6700 | 1,602,500 |
|
Mar 31, 2026
|
8.2000 | 8.3100 | 6.5600 | 7.3500 | 7.3500 | 1,920,100 |
|
Mar 30, 2026
|
10.1900 | 10.2800 | 7.7800 | 8.0000 | 8.0000 | 1,152,900 |
|
Mar 27, 2026
|
11.2600 | 11.2600 | 9.7600 | 9.8900 | 9.8900 | 1,146,100 |
|
Mar 26, 2026
|
12.8000 | 13.1000 | 11.1020 | 11.1500 | 11.1500 | 1,287,100 |
|
Mar 25, 2026
|
12.9500 | 14.6000 | 12.5000 | 13.5500 | 13.5500 | 1,577,300 |
|
Mar 24, 2026
|
10.2000 | 12.9390 | 10.0300 | 12.3200 | 12.3200 | 3,153,300 |
|
Mar 23, 2026
|
8.6800 | 10.0900 | 8.3300 | 9.7600 | 9.7600 | 1,520,400 |
|
Mar 20, 2026
|
9.7000 | 9.7000 | 7.9000 | 8.0000 | 8.0000 | 567,400 |
|
Mar 19, 2026
|
9.5080 | 9.8670 | 8.5200 | 9.3400 | 9.3400 | 672,700 |
|
Mar 18, 2026
|
8.9400 | 10.1000 | 7.9900 | 9.9900 | 9.9900 | 1,128,100 |
|
Mar 17, 2026
|
7.1600 | 9.8200 | 6.5100 | 9.0300 | 9.0300 | 1,887,300 |
|
Mar 16, 2026
|
8.3300 | 8.3300 | 7.3500 | 7.6800 | 7.6800 | 254,900 |
|
Mar 13, 2026
|
8.3400 | 8.7300 | 8.3000 | 8.3400 | 8.3400 | 49,500 |
|
Mar 12, 2026
|
8.2600 | 8.4160 | 8.2300 | 8.3100 | 8.3100 | 177,400 |
|
Mar 11, 2026
|
8.0600 | 8.3800 | 8.0500 | 8.3000 | 8.3000 | 125,500 |
|
Mar 10, 2026
|
10.3200 | 10.4900 | 7.7600 | 8.0100 | 8.0100 | 988,700 |
|
Mar 9, 2026
|
10.4600 | 10.4900 | 10.4540 | 10.4800 | 10.4800 | 311,000 |
|
Mar 6, 2026
|
10.4800 | 10.4900 | 10.4600 | 10.4700 | 10.4700 | 496,200 |
|
Mar 5, 2026
|
10.5000 | 10.5000 | 10.4700 | 10.4700 | 10.4700 | 251,500 |
|
Mar 4, 2026
|
10.4800 | 10.5000 | 10.4700 | 10.4800 | 10.4800 | 185,900 |
|
Mar 3, 2026
|
10.4800 | 10.5000 | 10.4800 | 10.4800 | 10.4800 | 319,800 |
|
Mar 2, 2026
|
10.5100 | 10.5100 | 10.4800 | 10.4800 | 10.4800 | 453,600 |
|
Feb 27, 2026
|
10.5100 | 10.5200 | 10.5000 | 10.5000 | 10.5000 | 178,600 |
|
Feb 26, 2026
|
10.5200 | 10.5370 | 10.5100 | 10.5150 | 10.5150 | 499,500 |
|
Feb 25, 2026
|
10.5300 | 10.5360 | 10.4900 | 10.5100 | 10.5100 | 288,100 |
|
Feb 24, 2026
|
10.5100 | 10.5300 | 10.5100 | 10.5200 | 10.5200 | 70,700 |
|
Feb 23, 2026
|
10.5200 | 10.5400 | 10.5100 | 10.5100 | 10.5100 | 94,500 |
|
Feb 20, 2026
|
10.5200 | 10.5400 | 10.5100 | 10.5100 | 10.5100 | 178,400 |
|
Feb 19, 2026
|
10.5300 | 10.5400 | 10.5140 | 10.5300 | 10.5300 | 48,400 |
|
Feb 18, 2026
|
10.5200 | 10.5500 | 10.5200 | 10.5400 | 10.5400 | 231,900 |
|
Feb 17, 2026
|
10.5300 | 10.5630 | 10.5200 | 10.5400 | 10.5400 | 43,600 |
|
Feb 13, 2026
|
10.5200 | 10.5400 | 10.5150 | 10.5200 | 10.5200 | 378,200 |
|
Feb 12, 2026
|
10.5300 | 10.5400 | 10.5100 | 10.5300 | 10.5300 | 58,500 |
|
Feb 11, 2026
|
10.5200 | 10.5400 | 10.5100 | 10.5300 | 10.5300 | 169,100 |
|
Feb 10, 2026
|
10.5580 | 10.5580 | 10.5200 | 10.5200 | 10.5200 | 229,500 |
|
Feb 9, 2026
|
10.5100 | 10.5500 | 10.5100 | 10.5500 | 10.5500 | 122,400 |
|
Feb 6, 2026
|
10.5000 | 10.5500 | 10.4800 | 10.5300 | 10.5300 | 82,300 |
|
Feb 5, 2026
|
10.5200 | 10.5600 | 10.5000 | 10.5100 | 10.5100 | 335,700 |
|
Feb 4, 2026
|
10.5600 | 10.5750 | 10.4800 | 10.5500 | 10.5500 | 362,200 |
|
Feb 3, 2026
|
10.6000 | 10.6000 | 10.5300 | 10.5700 | 10.5700 | 322,700 |
|
Feb 2, 2026
|
10.5500 | 10.6100 | 10.5500 | 10.5800 | 10.5800 | 446,400 |
|
Jan 30, 2026
|
10.6500 | 10.6500 | 10.5320 | 10.5800 | 10.5800 | 457,800 |
|
Jan 29, 2026
|
10.5900 | 10.6200 | 10.5800 | 10.6100 | 10.6100 | 343,900 |
|
Jan 28, 2026
|
10.6900 | 10.6900 | 10.6100 | 10.6100 | 10.6100 | 97,900 |
|
Jan 27, 2026
|
10.6000 | 10.6600 | 10.5800 | 10.6600 | 10.6600 | 233,800 |
|
Jan 26, 2026
|
10.6500 | 10.7100 | 10.6100 | 10.6100 | 10.6100 | 90,200 |
|
Jan 23, 2026
|
10.6500 | 10.7500 | 10.6280 | 10.6600 | 10.6600 | 97,600 |
|
Jan 22, 2026
|
10.6700 | 10.7140 | 10.6500 | 10.6500 | 10.6500 | 83,800 |
|
Jan 21, 2026
|
10.8000 | 10.8310 | 10.6900 | 10.7100 | 10.7100 | 184,100 |
|
Jan 20, 2026
|
10.7200 | 10.8100 | 10.7000 | 10.7900 | 10.7900 | 268,500 |
|
Jan 16, 2026
|
10.7400 | 10.7900 | 10.7100 | 10.7400 | 10.7400 | 234,500 |
|
Jan 15, 2026
|
10.8100 | 10.8200 | 10.7300 | 10.7300 | 10.7300 | 279,400 |
|
Jan 14, 2026
|
10.8000 | 10.8300 | 10.7700 | 10.7800 | 10.7800 | 199,200 |
|
Jan 13, 2026
|
10.8000 | 10.8600 | 10.7900 | 10.8000 | 10.8000 | 177,000 |
|
Jan 12, 2026
|
10.8200 | 10.8600 | 10.7700 | 10.8000 | 10.8000 | 170,700 |
|
Jan 9, 2026
|
10.8200 | 10.8800 | 10.7500 | 10.8400 | 10.8400 | 221,300 |
|
Jan 8, 2026
|
10.8200 | 10.9300 | 10.8200 | 10.8400 | 10.8400 | 401,900 |
|
Jan 7, 2026
|
10.8000 | 10.8200 | 10.7800 | 10.8100 | 10.8100 | 576,000 |
|
Jan 6, 2026
|
10.8100 | 10.8400 | 10.8000 | 10.8100 | 10.8100 | 238,600 |
|
Jan 5, 2026
|
10.7500 | 10.9050 | 10.7500 | 10.8500 | 10.8500 | 378,400 |
|
Jan 2, 2026
|
10.7200 | 10.7600 | 10.7200 | 10.7400 | 10.7400 | 83,900 |
|
Dec 31, 2025
|
10.7300 | 10.7800 | 10.7040 | 10.7200 | 10.7200 | 59,300 |
|
Dec 30, 2025
|
10.7300 | 10.7600 | 10.7000 | 10.7200 | 10.7200 | 136,000 |
|
Dec 29, 2025
|
10.7800 | 10.8100 | 10.7500 | 10.7600 | 10.7600 | 70,400 |
|
Dec 26, 2025
|
10.8700 | 10.8980 | 10.7600 | 10.8100 | 10.8100 | 124,700 |
|
Dec 24, 2025
|
10.8400 | 10.8500 | 10.8100 | 10.8400 | 10.8400 | 34,500 |
|
Dec 23, 2025
|
10.9000 | 10.9000 | 10.8010 | 10.8100 | 10.8100 | 129,500 |
|
Dec 22, 2025
|
10.8200 | 10.9150 | 10.8020 | 10.8600 | 10.8600 | 226,300 |
|
Dec 19, 2025
|
10.8400 | 10.8700 | 10.7500 | 10.8100 | 10.8100 | 433,400 |
|
Dec 18, 2025
|
10.7500 | 10.8100 | 10.7340 | 10.7800 | 10.7800 | 143,000 |
|
Dec 17, 2025
|
10.9400 | 10.9400 | 10.7100 | 10.7400 | 10.7400 | 170,200 |
|
Dec 16, 2025
|
10.7400 | 10.8900 | 10.7400 | 10.8300 | 10.8300 | 445,100 |
|
Dec 15, 2025
|
10.9000 | 10.9000 | 10.6900 | 10.6900 | 10.6900 | 438,100 |
|
Dec 12, 2025
|
10.9000 | 10.9000 | 10.8400 | 10.8400 | 10.8400 | 139,800 |
|
Dec 11, 2025
|
10.8700 | 10.9700 | 10.8330 | 10.9000 | 10.9000 | 136,800 |
|
Dec 10, 2025
|
10.9900 | 11.0000 | 10.8500 | 10.8500 | 10.8500 | 217,800 |
|
Dec 9, 2025
|
11.0300 | 11.0300 | 10.9000 | 10.9400 | 10.9400 | 253,000 |
|
Dec 8, 2025
|
11.1100 | 11.1500 | 10.9100 | 10.9800 | 10.9800 | 625,100 |
|
Dec 5, 2025
|
10.7500 | 11.1400 | 10.6500 | 11.0000 | 11.0000 | 2,809,800 |
|
Dec 4, 2025
|
10.6450 | 10.8010 | 10.6300 | 10.7300 | 10.7300 | 879,900 |
|
Dec 3, 2025
|
10.7000 | 10.7000 | 10.6040 | 10.6500 | 10.6500 | 368,400 |
|
Dec 2, 2025
|
10.6660 | 10.7000 | 10.6500 | 10.6700 | 10.6700 | 151,100 |
|
Dec 1, 2025
|
10.6100 | 10.7400 | 10.6100 | 10.6800 | 10.6800 | 169,700 |
|
Nov 28, 2025
|
10.6700 | 10.7600 | 10.6650 | 10.7400 | 10.7400 | 124,500 |
|
Nov 26, 2025
|
10.7400 | 10.7500 | 10.6820 | 10.7200 | 10.7200 | 196,900 |
|
Nov 25, 2025
|
10.5800 | 10.7400 | 10.5800 | 10.7400 | 10.7400 | 526,500 |
|
Nov 24, 2025
|
10.6100 | 10.6800 | 10.5700 | 10.6400 | 10.6400 | 126,200 |
|
Nov 21, 2025
|
10.5600 | 10.6900 | 10.5200 | 10.6300 | 10.6300 | 530,700 |
|
Nov 20, 2025
|
10.6800 | 10.7500 | 10.5700 | 10.5700 | 10.5700 | 351,600 |
|
Nov 19, 2025
|
10.7100 | 10.7900 | 10.6800 | 10.7100 | 10.7100 | 265,400 |
|
Nov 18, 2025
|
10.6300 | 10.8300 | 10.6200 | 10.7100 | 10.7100 | 1,232,900 |
|
Nov 17, 2025
|
10.6100 | 10.7400 | 10.5800 | 10.6500 | 10.6500 | 1,580,900 |
|
Nov 14, 2025
|
10.5100 | 10.6230 | 10.4950 | 10.6100 | 10.6100 | 785,900 |
|
Nov 13, 2025
|
10.5700 | 10.5900 | 10.5000 | 10.5300 | 10.5300 | 430,700 |
|
Nov 12, 2025
|
10.6800 | 10.6800 | 10.5100 | 10.5800 | 10.5800 | 352,400 |
|
Nov 11, 2025
|
10.7000 | 10.7300 | 10.6400 | 10.6500 | 10.6500 | 341,000 |
|
Nov 10, 2025
|
10.8000 | 10.8400 | 10.6500 | 10.6900 | 10.6900 | 623,700 |
|
Nov 7, 2025
|
10.7000 | 10.8400 | 10.6500 | 10.7700 | 10.7700 | 892,000 |
|
Nov 6, 2025
|
10.8000 | 10.8500 | 10.7200 | 10.7600 | 10.7600 | 732,600 |
|
Nov 5, 2025
|
10.7200 | 10.9100 | 10.6900 | 10.7400 | 10.7400 | 808,400 |
|
Nov 4, 2025
|
10.7700 | 10.8500 | 10.6700 | 10.6700 | 10.6700 | 770,800 |
|
Nov 3, 2025
|
10.9500 | 11.1900 | 10.7600 | 10.8600 | 10.8600 | 702,900 |
|
Oct 31, 2025
|
10.9500 | 11.3400 | 10.9150 | 10.9700 | 10.9700 | 808,300 |
