Meridian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	13.89	13.89	13.79	13.85	13.85	0.07%	3,273
Nov 1, 2024	14.09	14.09	13.73	13.84	13.84	-1.42%	10,446
Oct 31, 2024	14.15	14.15	13.80	14.04	14.04	-0.43%	10,447
Oct 30, 2024	14.00	14.18	13.96	14.10	14.10	0.93%	22,512
Oct 29, 2024	13.65	13.98	13.58	13.97	13.97	2.57%	23,400
Oct 28, 2024	13.22	13.64	13.22	13.62	13.62	3.26%	23,506
Oct 25, 2024	13.10	13.25	13.10	13.19	13.19	1.62%	30,400
Oct 24, 2024	12.94	13.00	12.86	12.98	12.98	-0.08%	9,682
Oct 23, 2024	13.05	13.05	12.90	12.99	12.99	-0.46%	3,744
Oct 22, 2024	12.91	13.05	12.90	13.05	13.05	0.69%	11,869
Oct 21, 2024	12.99	13.07	12.96	12.96	12.96	-0.23%	5,239
Oct 18, 2024	12.99	13.05	12.96	12.99	12.99	-0.46%	5,299
Oct 17, 2024	12.95	13.05	12.95	13.05	13.05	0.77%	9,177
Oct 16, 2024	12.85	13.04	12.85	12.95	12.95	-	12,950
Oct 15, 2024	12.83	13.00	12.83	12.95	12.95	0.78%	8,543
Oct 14, 2024	12.81	13.00	12.81	12.85	12.85	-0.54%	7,001
Oct 11, 2024	12.95	13.05	12.86	12.92	12.92	-0.23%	5,721
Oct 10, 2024	12.88	12.96	12.88	12.95	12.95	-	3,482
Oct 9, 2024	12.81	13.17	12.80	12.95	12.95	0.23%	10,927
Oct 8, 2024	12.91	12.94	12.86	12.92	12.92	-1.00%	4,432
Oct 7, 2024	12.90	13.12	12.90	13.05	13.05	-	6,151
Oct 4, 2024	12.90	13.05	12.85	13.05	13.05	2.11%	14,487
Oct 3, 2024	12.70	12.90	12.69	12.78	12.78	0.08%	25,246
Oct 2, 2024	12.60	12.89	12.60	12.77	12.77	0.39%	3,434
Oct 1, 2024	12.75	12.83	12.65	12.72	12.72	0.63%	3,678
Sep 30, 2024	12.64	12.64	12.64	12.64	12.64	0.24%	2,362
Sep 27, 2024	12.70	12.83	12.55	12.61	12.61	-0.47%	8,066
Sep 26, 2024	12.60	12.67	12.60	12.67	12.67	0.56%	5,280
Sep 25, 2024	12.66	12.74	12.51	12.60	12.60	-	17,693
Sep 24, 2024	12.78	12.80	12.55	12.60	12.60	-0.71%	20,149
Sep 23, 2024	12.50	12.80	12.45	12.69	12.69	1.85%	20,258
Sep 20, 2024	12.36	12.48	12.28	12.46	12.46	-	38,151
Sep 19, 2024	12.17	12.48	12.17	12.46	12.46	3.23%	21,723
Sep 18, 2024	11.91	12.43	11.91	12.07	12.07	0.58%	42,993
Sep 17, 2024	11.62	12.27	11.62	12.00	12.00	3.00%	30,016
Sep 16, 2024	11.75	11.75	11.58	11.65	11.65	2.01%	16,988
Sep 13, 2024	11.00	11.42	11.00	11.42	11.42	3.82%	6,694
Sep 12, 2024	11.04	11.04	11.00	11.00	11.00	-	5,208
Sep 11, 2024	10.94	11.02	10.89	11.00	11.00	-0.27%	12,986
Sep 10, 2024	11.13	11.24	11.03	11.03	11.03	-2.90%	3,242
Sep 9, 2024	11.51	11.51	11.27	11.36	11.36	-1.30%	5,036
Sep 6, 2024	11.41	11.51	11.40	11.51	11.51	-0.35%	2,473
Sep 5, 2024	11.55	11.55	11.46	11.55	11.55	-0.86%	2,509
Sep 4, 2024	11.70	11.70	11.60	11.65	11.65	-0.09%	1,479
Sep 3, 2024	11.52	11.70	11.52	11.66	11.66	0.09%	6,202
Aug 30, 2024	11.70	11.70	11.61	11.65	11.65	0.34%	8,680
Aug 29, 2024	11.68	11.68	11.53	11.61	11.61	0.09%	5,092
Aug 28, 2024	11.66	11.70	11.45	11.60	11.60	-0.77%	17,568
Aug 27, 2024	11.70	11.70	11.66	11.69	11.69	-0.09%	2,083
Aug 26, 2024	11.60	11.70	11.50	11.70	11.70	1.74%	11,389
Aug 23, 2024	11.00	11.50	10.99	11.50	11.50	4.93%	13,222
Aug 22, 2024	10.99	11.00	10.89	10.96	10.96	0.09%	8,199
Aug 21, 2024	11.01	11.10	10.75	10.95	10.95	0.92%	26,717
Aug 20, 2024	10.75	11.02	10.51	10.85	10.85	0.93%	14,756
Aug 19, 2024	10.53	10.75	10.53	10.75	10.75	1.61%	21,194
Aug 16, 2024	10.70	10.70	10.46	10.58	10.58	0.38%	47,069
Aug 15, 2024	10.19	10.73	10.19	10.54	10.54	2.93%	43,784
Aug 14, 2024	10.48	10.60	10.07	10.24	10.24	-1.35%	33,601
Aug 13, 2024	10.21	10.69	10.04	10.38	10.38	1.67%	22,718
Aug 12, 2024	10.37	10.74	10.21	10.21	10.21	-3.68%	9,896
Aug 9, 2024	10.77	10.80	10.54	10.60	10.47	-1.40%	11,370
Aug 8, 2024	11.23	11.23	10.66	10.75	10.62	-3.67%	37,172
Aug 7, 2024	11.45	11.45	11.10	11.16	11.03	-0.89%	4,083
Aug 6, 2024	11.36	11.69	11.24	11.26	11.12	-0.35%	3,413
Aug 5, 2024	11.39	11.39	11.08	11.30	11.16	-2.50%	10,139
Aug 2, 2024	11.43	11.69	11.31	11.59	11.45	-0.86%	6,055
Aug 1, 2024	11.69	11.70	11.44	11.69	11.55	0.34%	10,636
Jul 31, 2024	11.70	11.74	11.50	11.65	11.51	0.60%	12,632
Jul 30, 2024	11.73	11.73	11.07	11.58	11.44	-	15,159
Jul 29, 2024	11.88	11.88	11.45	11.58	11.44	-0.09%	20,749
Jul 26, 2024	11.75	11.98	11.49	11.59	11.45	-1.36%	25,148
Jul 25, 2024	11.74	11.84	11.73	11.75	11.61	0.69%	6,278
Jul 24, 2024	11.62	11.88	11.62	11.67	11.53	0.78%	17,980
Jul 23, 2024	11.56	11.70	11.55	11.58	11.44	-0.52%	17,694
Jul 22, 2024	11.50	11.77	11.47	11.64	11.50	0.69%	22,963
Jul 19, 2024	11.41	11.69	11.41	11.56	11.42	0.61%	18,308
Jul 18, 2024	11.59	11.99	11.41	11.49	11.35	-1.03%	24,302
Jul 17, 2024	11.39	11.94	11.39	11.61	11.47	1.84%	24,490
Jul 16, 2024	11.50	11.57	11.26	11.40	11.26	0.80%	38,561
Jul 15, 2024	11.84	11.93	11.27	11.31	11.17	-1.65%	24,449
Jul 12, 2024	11.66	11.66	11.47	11.50	11.36	2.22%	6,701
Jul 11, 2024	11.20	11.70	11.00	11.25	11.11	3.59%	21,630
Jul 10, 2024	10.69	11.01	10.69	10.86	10.73	1.12%	9,621
Jul 9, 2024	10.64	10.75	10.60	10.74	10.61	0.85%	14,503
Jul 8, 2024	10.73	10.75	10.49	10.65	10.52	0.47%	17,618
Jul 5, 2024	10.60	10.75	10.54	10.60	10.47	1.92%	4,729
Jul 3, 2024	10.43	10.43	10.37	10.40	10.27	0.39%	9,520
Jul 2, 2024	10.28	10.45	10.28	10.36	10.24	-0.38%	13,697
Jul 1, 2024	10.35	10.40	10.35	10.40	10.27	-1.14%	1,257
Jun 28, 2024	10.49	10.74	10.12	10.52	10.39	0.77%	17,850
Jun 27, 2024	10.44	10.44	10.11	10.44	10.31	2.35%	9,862
Jun 26, 2024	10.33	10.41	10.15	10.20	10.08	-	10,576
Jun 25, 2024	10.16	10.34	10.12	10.20	10.08	-0.10%	5,416
Jun 24, 2024	10.38	10.38	10.20	10.21	10.09	0.10%	4,591
Jun 21, 2024	10.30	10.30	10.19	10.20	10.08	-0.58%	9,360
Jun 20, 2024	10.27	10.59	10.05	10.26	10.14	-0.87%	9,486
Jun 18, 2024	10.44	10.44	10.33	10.35	10.23	-0.10%	2,839
Jun 17, 2024	10.30	10.44	10.30	10.36	10.24	0.19%	2,197
Jun 14, 2024	10.15	10.34	10.15	10.34	10.22	1.57%	2,999
Jun 13, 2024	10.20	10.41	10.12	10.18	10.06	-0.59%	10,622