MPTYY
MERLIN PRPRTS SOCIM U/ADR
stockOTCADR
EODOct 2, 2026
26.54USD-4.852%(-1.35)152
MPTYY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.54 | 26.54 | 26.54 | 26.54 | -4.852% | 152 | 0.000% |
| 2026-09-24 | 27.89 | 27.89 | 27.89 | 27.89 | -3.806% | 9,455 | -4.852% |
| 2026-09-23 | 29.00 | 29.00 | 29.00 | 29.00 | +0.778% | 427 | -8.473% |
| 2026-09-22 | 28.77 | 28.77 | 28.77 | 28.77 | -10.518% | 25,035 | -7.761% |
| 2026-08-19 | 32.16 | 32.16 | 32.16 | 32.16 | -7.363% | 107 | -17.463% |
| 2026-06-30 | 34.71 | 34.71 | 34.71 | 34.71 | -1.529% | 255 | -23.540% |
| 2026-06-16 | 35.25 | 35.25 | 35.25 | 35.25 | +0.211% | 605 | -24.709% |
| 2026-06-04 | 35.21 | 35.21 | 35.18 | 35.18 | -3.786% | 379 | -24.550% |
| 2026-04-29 | 36.56 | 36.56 | 36.56 | 36.56 | +2.697% | 215 | -27.407% |
| 2026-04-27 | 35.60 | 35.60 | 35.60 | 35.60 | +0.821% | 318 | -25.449% |
| 2026-04-15 | 35.31 | 35.31 | 35.31 | 35.31 | -0.605% | 154 | -24.837% |
| 2026-04-08 | 35.52 | 35.52 | 35.52 | 35.52 | +6.714% | 1,505 | -25.292% |
| 2026-03-27 | 33.29 | 33.29 | 33.29 | 33.29 | 0.000% | 175 | -20.276% |
| 2026-03-19 | 33.29 | 33.29 | 33.29 | 33.29 | +2.070% | 147 | -20.276% |
| 2026-02-11 | 32.62 | 32.62 | 32.62 | 32.62 | +11.124% | 117 | -18.626% |
| 2026-01-20 | 29.28 | 29.35 | 29.28 | 29.35 | +0.239% | 290 | -9.574% |
| 2025-12-15 | 29.28 | 29.28 | 29.28 | 29.28 | -11.273% | 147 | -9.358% |
| 2025-10-29 | 33.00 | 33.00 | 33.00 | 33.00 | +0.717% | 100 | -19.576% |
| 2025-10-27 | 32.77 | 32.77 | 32.77 | 32.77 | +3.752% | 148 | -18.999% |
| 2025-10-13 | 31.58 | 31.58 | 31.58 | 31.58 | +4.570% | 150 | -15.959% |
| 2025-09-10 | 30.20 | 30.20 | 30.20 | 30.20 | -1.081% | 150 | -12.119% |
| 2025-09-03 | 30.54 | 30.54 | 30.53 | 30.53 | +1.429% | 5,064 | -13.069% |
| 2025-08-20 | 30.10 | 30.10 | 30.10 | 30.10 | -8.120% | 135 | -11.827% |
| 2025-08-14 | 30.44 | 32.76 | 30.44 | 32.76 | +7.059% | 424 | -18.987% |
| 2025-08-11 | 31.20 | 31.20 | 30.60 | 30.60 | -6.250% | 786 | -13.268% |
| 2025-08-07 | 32.65 | 32.75 | 32.64 | 32.64 | +8.008% | 300 | -18.689% |
| 2025-08-05 | 29.55 | 31.80 | 29.55 | 30.22 | 0.000% | 839 | -12.177% |