Stock listing
NASDAQ:MRLN Merlin, Inc. Stock
Home listing (NASDAQ) of Merlin, Inc.
Follow Merlin, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:MRLN
$0.878 USD +0.048 (+5.8%)
Close on Oct 23, 2026
- Day range
- $0.836 – $0.890 USDOct 23, 2026
- Volume
- 1.44M sharesOct 23, 2026
- Market cap
- $88.74M USDAt the close on Oct 23, 2026 · price × 101.1M shares outstanding
- 52-week range
- $0.820 – $17.000 USDLowest and highest trades, Oct 24, 2025 – Oct 23, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:MRLN · Home | $0.878 USD | +0.048 (+5.8%) | 1,444,600 | $0.869 | $0.890 | $0.836 | $0.830 | Close on Oct 23, 2026 |
Daily closes
Last 3 months, Jul 23, 2026 – Oct 23, 2026 · NASDAQ:MRLN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.878 | +0.048 | +5.8% | $0.869 | $0.890 | $0.836 | 1,444,600 | |
| $0.830 | -0.150 | -15.3% | $0.949 | $0.950 | $0.820 | 4,309,200 | |
| $0.980 | -0.070 | -6.7% | $1.070 | $1.090 | $0.979 | 3,181,800 | |
| $1.050 | -0.020 | -1.9% | $1.060 | $1.160 | $1.030 | 1,954,000 | |
| $1.070 | -0.025 | -2.3% | $1.090 | $1.109 | $1.030 | 1,260,600 | |
| $1.095 | -0.025 | -2.2% | $1.120 | $1.150 | $1.070 | 1,926,000 | |
| $1.120 | +0.020 | +1.8% | $1.070 | $1.170 | $1.060 | 1,997,400 | |
| $1.100 | -0.190 | -14.7% | $1.260 | $1.280 | $1.070 | 6,802,700 | |
| $1.290 | +0.090 | +7.5% | $1.180 | $1.390 | $1.145 | 4,270,900 | |
| $1.200 | -0.050 | -4.0% | $1.260 | $1.269 | $1.185 | 1,846,500 | |
| $1.250 | -0.110 | -8.1% | $1.350 | $1.360 | $1.220 | 3,273,400 | |
| $1.360 | -0.050 | -3.5% | $1.410 | $1.450 | $1.305 | 2,979,300 | |
| $1.410 | -0.150 | -9.6% | $1.520 | $1.520 | $1.390 | 3,784,600 | |
| $1.560 | -0.010 | -0.6% | $1.580 | $1.620 | $1.530 | 2,202,200 | |
| $1.570 | -0.140 | -8.2% | $1.735 | $1.760 | $1.570 | 3,184,200 | |
| $1.710 | -0.100 | -5.5% | $1.850 | $1.850 | $1.700 | 2,534,500 | |
| $1.810 | -0.070 | -3.7% | $1.850 | $1.890 | $1.780 | 1,449,400 | |
| $1.880 | +0.100 | +5.6% | $1.790 | $1.955 | $1.750 | 3,247,600 | |
| $1.780 | +0.030 | +1.7% | $1.750 | $1.835 | $1.725 | 2,201,600 | |
| $1.750 | -0.240 | -12.1% | $1.930 | $1.940 | $1.740 | 3,343,500 | |
| $1.990 | +0.210 | +11.8% | $1.900 | $2.080 | $1.850 | 7,011,000 | |
| $1.780 | +0.010 | +0.6% | $1.750 | $1.840 | $1.700 | 2,632,800 | |
| $1.770 | -0.150 | -7.8% | $1.850 | $1.860 | $1.735 | 4,711,500 | |
| $1.920 | +0.060 | +3.2% | $1.870 | $1.940 | $1.740 | 5,615,400 | |
| $1.860 | -0.090 | -4.6% | $2.000 | $2.070 | $1.810 | 4,851,700 | |
| $1.950 | -0.110 | -5.3% | $2.070 | $2.090 | $1.810 | 8,086,300 | |
| $2.060 | -0.150 | -6.8% | $2.270 | $2.400 | $2.020 | 10,821,100 | |
| $2.210 | -0.840 | -27.5% | $2.910 | $2.915 | $2.110 | 11,866,500 | |
| $3.050 | +0.010 | +0.3% | $3.010 | $3.150 | $2.940 | 727,600 | |
| $3.040 | +0.060 | +2.0% | $2.940 | $3.200 | $2.885 | 1,429,500 | |
| $2.980 | -0.040 | -1.3% | $3.070 | $3.084 | $2.920 | 748,300 | |
| $3.020 | -0.120 | -3.8% | $3.130 | $3.180 | $3.010 | 918,000 | |
| $3.140 | -0.250 | -7.4% | $3.300 | $3.340 | $3.110 | 725,200 | |
| $3.390 | +0.040 | +1.2% | $3.380 | $3.450 | $3.285 | 1,167,800 | |
| $3.350 | -0.010 | -0.3% | $3.280 | $3.390 | $3.201 | 847,600 | |
| $3.360 | +0.510 | +17.9% | $2.900 | $3.380 | $2.885 | 2,111,000 | |
| $2.850 | +0.040 | +1.4% | $2.815 | $2.860 | $2.705 | 1,306,600 | |
| $2.810 | -0.220 | -7.3% | $2.980 | $3.020 | $2.760 | 2,273,900 | |
| $3.030 | -0.250 | -7.6% | $3.240 | $3.240 | $3.010 | 1,343,500 | |
| $3.280 | -0.240 | -6.8% | $3.510 | $3.520 | $3.165 | 1,232,400 | |
| $3.520 | +0.200 | +6.0% | $3.410 | $3.720 | $3.410 | 1,842,000 | |
| $3.320 | -0.030 | -0.9% | $3.340 | $3.420 | $3.240 | 874,800 | |
| $3.350 | -0.080 | -2.3% | $3.455 | $3.460 | $3.240 | 887,929 | |
| $3.430 | +0.150 | +4.6% | $3.260 | $3.520 | $3.180 | 1,097,550 | |
| $3.280 | -0.090 | -2.7% | $3.410 | $3.560 | $3.255 | 860,300 | |
| $3.370 | +0.055 | +1.7% | $3.300 | $3.390 | $3.160 | 856,400 | |
| $3.315 | +0.005 | +0.2% | $3.400 | $3.400 | $3.190 | 875,100 | |
| $3.310 | -0.225 | -6.4% | $3.500 | $3.509 | $3.170 | 1,976,500 | |
| $3.535 | -0.220 | -5.9% | $3.750 | $3.820 | $3.530 | 1,439,700 | |
| $3.755 | -0.665 | -15.0% | $4.150 | $4.150 | $3.607 | 2,217,200 | |
| $4.420 | +0.260 | +6.2% | $4.170 | $4.570 | $4.100 | 1,460,400 | |
| $4.160 | -0.250 | -5.7% | $4.470 | $4.485 | $4.100 | 1,142,900 | |
| $4.410 | -0.030 | -0.7% | $4.580 | $4.670 | $4.400 | 854,700 | |
| $4.440 | 0.000 | 0.0% | $4.370 | $4.650 | $4.350 | 1,044,800 | |
| $4.440 | +0.190 | +4.5% | $4.370 | $4.450 | $4.180 | 1,167,700 | |
| $4.250 | +0.100 | +2.4% | $4.150 | $4.490 | $4.050 | 1,300,900 | |
| $4.150 | -0.090 | -2.1% | $4.230 | $4.330 | $4.043 | 891,700 | |
| $4.240 | +0.350 | +9.0% | $3.970 | $4.430 | $3.810 | 2,016,200 | |
| $3.890 | +0.120 | +3.2% | $3.720 | $3.990 | $3.700 | 706,300 | |
| $3.770 | +0.050 | +1.3% | $3.760 | $3.860 | $3.560 | 937,900 | |
| $3.720 | +0.410 | +12.4% | $3.360 | $3.790 | $3.360 | 1,022,500 | |
| $3.310 | -0.250 | -7.0% | $3.500 | $3.520 | $3.270 | 794,900 | |
| $3.560 | -0.180 | -4.8% | $3.730 | $3.730 | $3.300 | 1,246,600 | |
| $3.740 | +0.270 | +7.8% | $3.500 | $3.790 | $3.480 | 912,500 | |
| $3.470 | -0.055 | -1.6% | $3.490 | $3.550 | $3.270 | 960,200 | |
| $3.525 | +0.190 | +5.7% | $3.310 | $3.940 | $3.300 | 2,643,000 |
- Ticker
- NASDAQ:MRLN
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Aerospace & defense
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 22, 2026
Merlin to Report Third Quarter 2026 Results on November 12, 2026
Latest earnings call · Aug 13, 2026
Merlin (NASDAQ:MRLN) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 13, 2026
Q2 2026 Earnings Presentation
Earnings · 22 slides
Calls
Replays
Merlin (NASDAQ:MRLN) Q2 2026 Earnings Call
Thu, Aug 13, 2026 · 4:30 PM ET
Watch TranscriptMerlin (NASDAQ:MRLN) Q1 2026 Earnings Call
Thu, May 14, 2026 · 8:30 AM ET
Watch Transcript
Latest news
Merlin to Report Third Quarter 2026 Results on November 12, 2026
Oct 22, 2026
Closed $0.878 (+5.8%) on Oct 23, 2026
Merlin Expands Flight Operations with Move to North Central State Airport
Oct 20, 2026
Closed $1.05 (-1.9%) on Oct 20, 2026
Merlin, Inc. To Participate in Upcoming Investor Conferences
Oct 5, 2026
Closed $1.56 (-0.6%) on Oct 6, 2026
Merlin Demonstrates Autonomous Flight Capabilities at Texas Department of Transportation Project NEXUS eIPP Kickoff Event
Sep 10, 2026
Closed $2.98 (-1.3%) on Sep 11, 2026
Merlin Announces Plans to Pursue a Civil Certification Strategy for Large Aircraft
Sep 9, 2026
Closed $3.14 (-7.4%) on Sep 9, 2026
Merlin Designated a New Zealand Part 146 Aircraft Design Organization, Advancing Its Path to Commercial Operations
Aug 24, 2026
Closed $3.43 (+4.6%) on Aug 24, 2026
Merlin, Inc. Reports Second Quarter 2026 Results
Aug 13, 2026
Closed $3.76 (-15.0%) on Aug 14, 2026
Merlin to Report Second Quarter 2026 Results on August 13, 2026
Jul 23, 2026
Closed $3.47 (-1.6%) on Jul 24, 2026
Merlin and IAI Sign Agreement to Advance AI-Powered Autonomy for Commercial Cargo Aircraft
Jul 23, 2026
Closed $3.53 (+5.7%) on Jul 23, 2026
Merlin, Inc. Reports First Quarter 2026 Results
May 14, 2026
Closed $7.06 (-9.4%) on May 14, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 22 slides · Aug 13, 2026
Q1 2026 Earnings Presentation
Earnings · 19 slides · May 14, 2026
Merlin, Inc. on 6ix
- Sector
- Industrials
- Industry
- Aerospace & defense
- News releases
- 20 in the last 12 months · 22 in all · newest Oct 22, 2026 · oldest 2025
- Calls
- 2 calls with a replay · 2 with a transcript · latest Aug 13, 2026
- Decks
- 2 decks · latest Aug 13, 2026
Where Merlin, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:MRLN · Home listing · This page | NASDAQ | United States | USD |
| BOATS:MRLN | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Merlin, Inc.