BME · MRL · stock
MERLIN Properties SOCIMI, S.A. (MRL) stock price history
Every BME trading session of MERLIN Properties SOCIMI, S.A. from Jun 30, 2014 to Sep 28, 2026: 3,134 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MRL adjusted close, 2014 to 2026
- €15.75
- All time high, 2026
- €15.92
- 52 week high, €11.80 low
- 3,134
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
MRL key facts
- MERLIN Properties SOCIMI, S.A. (MRL) closed at €12.23 on Sep 28, 2026 on BME.
- MRL's all time high close is €15.75, set on Jun 24, 2026; its all time low close is €4.23 on Oct 28, 2020.
- MRL's 52 week range is €11.80 to €15.92.
- MRL returned -2.4% over the year to Sep 28, 2026 and +76.4% over five years.
- Over ten years MRL returned +86%, +6.4% a year compounded.
- MRL's deepest drawdown was -56.4% from Nov 19, 2019 to Oct 28, 2020.
- DataCedar holds 3,134 daily sessions of MRL history from Jun 30, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MRL price chart, 2014 to 2026
MRL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.5% |
| 3 months | -21.3% |
| 6 months | -12.1% |
| Year to date | -1.4% |
| 1 year | -2.4% |
| 3 years | +72.4% |
| 5 years | +76.4% |
| 10 years | +85.7% |
| Since Jun 30, 2014 | +129.2% |
| Compound annual growth, 12.2 years | +7.0% |
MRL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €15.75 on Jun 24, 2026
- All time low close
- €4.23 on Oct 28, 2020
- 52 week high
- €15.92 on Jun 24, 2026
- 52 week low
- €11.80 on Dec 17, 2025
- Deepest drawdown
- -56.4% from Nov 19, 2019 to Oct 28, 2020, recovered Apr 26, 2024
- Best single session
- +17.0% on Nov 9, 2020
- Worst single session
- -14.9% on Jun 24, 2016
- Volatility, 1 year annualised
- 23.5%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2014
- 2.3×
- Best calendar year
- 2015, +32%
- Worst calendar year
- 2020, -38%
MRL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jun 30, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €12.39 | €15.92 | €12.14 | €12.23 | -1.5% | 235M | 189 |
| 2025 | €9.83 | €13.68 | €8.16 | €12.42 | +27.0% | 221.3M | 255 |
| 2024 | €9.25 | €11.23 | €8.07 | €9.77 | +5.1% | 220.5M | 256 |
| 2023 | €7.78 | €9.41 | €6.61 | €9.30 | +21.0% | 189.1M | 255 |
| 2022 | €7.53 | €8.66 | €6.20 | €7.69 | +3.6% | 234M | 257 |
| 2021 | €5.75 | €7.98 | €5.40 | €7.42 | +29.1% | 211.8M | 256 |
| 2020 | €9.34 | €9.69 | €4.09 | €5.75 | -38.0% | 420.2M | 257 |
| 2019 | €7.49 | €9.73 | €7.32 | €9.26 | +23.4% | 248.4M | 256 |
| 2018 | €7.58 | €8.76 | €7.31 | €7.51 | -0.8% | 344.5M | 254 |
| 2017 | €6.68 | €7.82 | €6.39 | €7.57 | +13.5% | 453.3M | 255 |
| 2016 | €7.23 | €7.31 | €5.21 | €6.67 | -8.6% | 543.4M | 257 |
| 2015 | €5.64 | €7.72 | €5.52 | €7.30 | +31.5% | 515.1M | 256 |
| 2014 | €5.53 | €5.89 | €5.03 | €5.55 | n/a | 103.6M | 131 |
MRL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €12.23 | -8.7% |
| August 2026 | €13.40 | -11.0% |
| July 2026 | €15.06 | -1.8% |
| June 2026 | €15.34 | +1.5% |
| May 2026 | €15.12 | +1.9% |
| April 2026 | €14.84 | +6.7% |
| March 2026 | €13.91 | -7.3% |
| February 2026 | €15.00 | +20.0% |
| January 2026 | €12.50 | +0.6% |
| December 2025 | €12.42 | -2.3% |
| November 2025 | €12.71 | -4.3% |
| October 2025 | €13.28 | +5.2% |
About the MRL data
Daily bars. 3,134 sessions from Jun 30, 2014 to Sep 28, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 30, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MRL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
MRL share price history
