MRLN
MERLIN (MRLN)
NASDAQ
$1.01+$0.05 (+5.69%)
Price as of Nov 11, 2026 7:59 PM EST
  • $96.2M
    Market Cap
  • N/A
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -23.86%
    Low Price$0.78
    High Price$1.29
  • 3 Months
    -78.56%
    Low Price$0.78
    High Price$4.42
  • 1 Year
    N/A
    Low Price$0.78
    High Price$16.09
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
0.99
1.09
0.98
1.01
+6.11%
2,465,904
11/10/2026
0.96
1.00
0.90
0.95
-4.15%
1,105,633
11/09/2026
0.90
1.05
0.89
0.99
+14.16%
1,851,859
11/06/2026
0.82
0.88
0.81
0.87
+12.22%
864,602
11/05/2026
0.89
0.90
0.74
0.78
-14.35%
2,229,631
11/04/2026
0.95
1.02
0.90
0.91
-5.34%
1,076,436
11/03/2026
0.96
0.98
0.94
0.96
+1.40%
639,225
11/02/2026
0.96
0.99
0.91
0.94
+0.13%
1,433,904
10/30/2026
1.01
1.03
0.89
0.94
-10.31%
1,433,927
10/29/2026
1.12
1.14
1.04
1.05
-7.89%
1,225,795
10/28/2026
1.07
1.15
1.02
1.14
+6.54%
1,242,130
10/27/2026
0.87
1.13
0.87
1.07
+24.64%
3,456,218
10/26/2026
0.85
0.90
0.83
0.86
-2.18%
1,157,850
10/23/2026
0.87
0.89
0.84
0.88
+5.68%
1,453,854
10/22/2026
0.95
0.95
0.82
0.83
-15.27%
4,314,084
10/21/2026
1.07
1.09
0.98
0.98
-6.67%
3,181,846
10/20/2026
1.06
1.16
1.03
1.05
-1.87%
1,958,879
10/19/2026
1.09
1.11
1.03
1.07
-2.28%
1,261,601
10/16/2026
1.12
1.15
1.07
1.10
-2.23%
1,929,858
10/15/2026
1.07
1.17
1.06
1.12
+1.82%
1,998,218
10/14/2026
1.26
1.28
1.07
1.10
-14.73%
6,810,965
10/13/2026
1.18
1.39
1.15
1.29
+7.50%
4,270,892
10/12/2026
1.26
1.27
1.19
1.20
-4.00%
1,854,116
10/09/2026
1.35
1.36
1.22
1.25
-8.09%
3,282,522
10/08/2026
1.41
1.45
1.31
1.36
-3.55%
2,981,743
10/07/2026
1.52
1.52
1.39
1.41
-9.62%
3,788,345
10/06/2026
1.58
1.62
1.53
1.56
-0.64%
2,211,350
10/05/2026
1.74
1.76
1.57
1.57
-8.19%
3,184,234
10/02/2026
1.85
1.85
1.70
1.71
-5.52%
2,534,511
10/01/2026
1.85
1.89
1.78
1.81
-3.72%
1,452,270
09/30/2026
1.79
1.96
1.75
1.88
+5.62%
3,248,976
09/29/2026
1.75
1.84
1.73
1.78
+1.71%
2,206,831
09/28/2026
1.93
1.94
1.74
1.75
-12.06%
3,342,694
09/25/2026
1.90
2.08
1.85
1.99
+11.80%
7,011,028
09/24/2026
1.75
1.84
1.70
1.78
+0.56%
2,636,889
09/23/2026
1.85
1.86
1.74
1.77
-7.81%
4,717,227
09/22/2026
1.87
1.94
1.74
1.92
+3.23%
5,615,368
09/21/2026
2.00
2.07
1.81
1.86
-4.62%
4,851,691
09/18/2026
2.07
2.09
1.81
1.95
-5.34%
8,086,275
09/17/2026
2.27
2.40
2.02
2.06
-6.79%
10,821,138
09/16/2026
2.91
2.92
2.11
2.21
-27.54%
11,866,477
09/15/2026
3.01
3.15
2.94
3.05
+0.33%
727,651
09/14/2026
2.94
3.20
2.89
3.04
+2.01%
1,431,957
09/11/2026
3.07
3.08
2.92
2.98
-1.32%
754,738
09/10/2026
3.13
3.18
3.01
3.02
-3.82%
919,248
09/09/2026
3.30
3.34
3.11
3.14
-7.37%
725,204
09/08/2026
3.38
3.45
3.29
3.39
+1.19%
1,167,849
09/04/2026
3.28
3.39
3.20
3.35
-0.30%
848,149
09/03/2026
2.90
3.38
2.89
3.36
+17.89%
2,117,143
09/02/2026
2.82
2.86
2.71
2.85
+1.42%
1,307,163
09/01/2026
2.98
3.02
2.76
2.81
-7.26%
2,276,067
08/31/2026
3.24
3.24
3.01
3.03
-7.62%
1,346,020
08/28/2026
3.51
3.52
3.17
3.28
-6.82%
1,233,508
08/27/2026
3.41
3.72
3.41
3.52
+6.02%
1,849,204
08/26/2026
3.34
3.42
3.24
3.32
-0.90%
874,841
08/25/2026
3.46
3.46
3.24
3.35
-2.33%
887,929
08/24/2026
3.26
3.52
3.18
3.43
+4.57%
1,097,550
08/21/2026
3.41
3.56
3.26
3.28
-2.67%
863,760
08/20/2026
3.30
3.39
3.16
3.37
+1.66%
856,368
08/19/2026
3.40
3.40
3.19
3.32
+0.15%
875,087
08/18/2026
3.50
3.51
3.17
3.31
-6.36%
1,976,452
08/17/2026
3.75
3.82
3.53
3.54
-5.86%
1,439,653
08/14/2026
4.15
4.15
3.61
3.76
-15.05%
2,217,222
08/13/2026
4.17
4.57
4.10
4.42
+6.25%
1,460,397
08/13/2026
-$1.40 Earnings
08/12/2026
4.47
4.49
4.10
4.16
-5.67%
1,142,948
08/11/2026
4.58
4.67
4.40
4.41
-0.68%
854,729
08/10/2026
4.37
4.65
4.35
4.44
0.00%
1,044,836
08/07/2026
4.37
4.45
4.18
4.44
+4.47%
1,167,718
08/06/2026
4.15
4.49
4.05
4.25
+2.41%
1,300,931
08/05/2026
4.23
4.33
4.04
4.15
-2.12%
891,993
08/04/2026
3.97
4.43
3.81
4.24
+9.00%
2,016,166
08/03/2026
3.72
3.99
3.70
3.89
+3.18%
706,479
07/31/2026
3.76
3.86
3.56
3.77
+1.34%
937,888
07/30/2026
3.36
3.79
3.36
3.72
+12.39%
1,022,531
07/29/2026
3.50
3.52
3.27
3.31
-7.02%
799,724
07/28/2026
3.73
3.73
3.30
3.56
-4.81%
1,247,005
07/27/2026
3.50
3.79
3.48
3.74
+7.78%
918,321
07/24/2026
3.49
3.55
3.27
3.47
-1.56%
960,194
07/23/2026
3.31
3.94
3.30
3.53
+5.70%
2,642,998
07/22/2026
3.92
3.95
3.33
3.34
-12.92%
2,633,703
07/21/2026
3.75
4.19
3.73
3.83
+6.98%
2,176,639
07/20/2026
3.56
3.65
3.47
3.58
-0.28%
1,100,945
07/17/2026
3.55
3.81
3.50
3.59
-1.37%
1,391,259
07/16/2026
3.79
3.80
3.51
3.64
-6.19%
2,041,966
07/15/2026
4.25
4.30
3.81
3.88
-6.95%
1,709,442
07/14/2026
4.34
4.44
4.12
4.17
-2.80%
873,885
07/13/2026
4.25
4.44
4.16
4.29
-0.23%
1,024,433
07/10/2026
4.50
4.59
4.20
4.30
-4.44%
1,038,068
07/09/2026
4.48
4.61
4.16
4.50
+4.90%
1,767,768
07/08/2026
4.36
4.59
4.20
4.29
-1.61%
1,479,919
07/07/2026
4.74
4.82
4.32
4.36
-9.73%
1,983,157
07/06/2026
5.41
5.43
4.66
4.83
-8.52%
2,874,353
07/02/2026
5.67
6.30
5.23
5.28
-6.55%
2,135,735
07/01/2026
5.61
5.95
5.53
5.65
-0.70%
1,898,683
06/30/2026
4.90
5.78
4.90
5.69
+16.12%
2,708,188
06/29/2026
5.05
5.17
4.76
4.90
-1.21%
2,397,587
06/26/2026
5.05
5.16
4.77
4.96
-6.06%
3,348,420
06/25/2026
5.63
5.71
5.28
5.28
-6.22%
2,213,140
06/24/2026
6.04
6.10
5.55
5.63
-6.17%
2,891,668