Meridian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	16.46	16.61	16.40	16.51	16.51	0.30%	39,453
Jan 28, 2025	16.39	16.50	16.21	16.46	16.46	0.06%	38,134
Jan 27, 2025	15.94	16.53	15.94	16.45	16.45	3.46%	75,698
Jan 24, 2025	15.61	15.98	15.60	15.90	15.90	1.47%	32,578
Jan 23, 2025	15.15	15.94	15.15	15.67	15.67	2.96%	38,513
Jan 22, 2025	15.32	15.40	15.21	15.22	15.22	-0.91%	29,243
Jan 21, 2025	15.46	15.61	15.36	15.36	15.36	0.33%	23,583
Jan 17, 2025	15.45	15.60	15.29	15.31	15.31	0.13%	33,628
Jan 16, 2025	15.14	15.34	14.99	15.29	15.29	1.80%	36,540
Jan 15, 2025	14.69	15.42	14.69	15.02	15.02	4.38%	25,756
Jan 14, 2025	13.87	14.39	13.85	14.39	14.39	4.88%	37,588
Jan 13, 2025	13.58	13.83	13.58	13.72	13.72	0.07%	51,982
Jan 10, 2025	14.00	14.42	13.56	13.71	13.71	-2.21%	29,633
Jan 8, 2025	14.12	14.12	13.95	14.02	14.02	0.50%	25,084
Jan 7, 2025	14.16	14.20	13.90	13.95	13.95	-1.13%	48,128
Jan 6, 2025	14.09	14.36	14.06	14.11	14.11	-0.77%	58,069
Jan 3, 2025	14.29	14.31	14.01	14.22	14.22	1.86%	22,102
Jan 2, 2025	13.68	14.21	13.68	13.96	13.96	1.82%	38,094
Dec 31, 2024	13.36	13.74	13.36	13.71	13.71	2.62%	39,855
Dec 30, 2024	13.39	13.45	13.00	13.36	13.36	-0.30%	49,428
Dec 27, 2024	13.79	14.00	13.27	13.40	13.40	-3.14%	52,287
Dec 26, 2024	13.83	14.05	13.75	13.84	13.84	-1.11%	35,461
Dec 24, 2024	13.89	14.23	13.82	13.99	13.99	0.43%	20,058
Dec 23, 2024	14.05	14.10	13.82	13.93	13.93	-1.69%	58,796
Dec 20, 2024	14.40	14.70	14.03	14.17	14.17	-2.28%	29,597
Dec 19, 2024	14.68	14.75	14.41	14.50	14.50	-0.48%	20,460
Dec 18, 2024	15.16	15.43	14.52	14.57	14.57	-3.89%	23,776
Dec 17, 2024	15.38	15.46	15.13	15.16	15.16	-1.49%	25,663
Dec 16, 2024	15.50	15.50	15.34	15.39	15.39	-0.71%	26,726
Dec 13, 2024	15.50	15.57	15.46	15.50	15.50	-0.51%	18,194
Dec 12, 2024	15.71	15.71	15.37	15.58	15.58	-0.64%	34,549
Dec 11, 2024	16.05	16.05	15.68	15.68	15.68	-2.00%	36,595
Dec 10, 2024	17.01	17.04	16.00	16.00	16.00	-5.83%	37,906
Dec 9, 2024	17.08	17.17	16.95	16.99	16.99	-0.53%	19,434
Dec 6, 2024	16.90	17.08	16.80	17.08	17.08	1.07%	17,899
Dec 5, 2024	16.88	17.12	16.88	16.90	16.90	-0.06%	28,679
Dec 4, 2024	17.33	17.33	16.91	16.91	16.91	-1.05%	26,288
Dec 3, 2024	17.06	17.25	17.00	17.09	17.09	0.06%	30,590
Dec 2, 2024	16.89	17.19	16.86	17.08	17.08	1.07%	22,737
Nov 29, 2024	16.86	16.95	16.73	16.90	16.90	1.02%	9,777
Nov 27, 2024	16.88	16.94	16.72	16.73	16.73	0.48%	11,455
Nov 26, 2024	16.39	16.82	16.29	16.65	16.65	2.08%	26,126
Nov 25, 2024	15.76	16.34	15.55	16.31	16.31	5.23%	33,994
Nov 22, 2024	14.50	15.50	14.44	15.50	15.50	6.90%	29,771
Nov 21, 2024	14.29	14.50	14.29	14.50	14.50	1.40%	23,816
Nov 20, 2024	14.25	14.33	14.22	14.30	14.30	0.56%	21,981
Nov 19, 2024	14.15	14.28	14.00	14.22	14.22	-	30,705
Nov 18, 2024	14.27	14.29	14.20	14.22	14.22	-0.07%	24,847
Nov 15, 2024	14.15	14.28	14.10	14.23	14.23	0.57%	24,993
Nov 14, 2024	13.91	14.16	13.91	14.15	14.15	1.22%	15,413
Nov 13, 2024	13.85	14.00	13.85	13.98	13.98	0.94%	24,842
Nov 12, 2024	13.65	13.86	13.65	13.85	13.85	-	10,200
Nov 11, 2024	14.04	14.04	13.80	13.85	13.73	0.44%	24,066
Nov 8, 2024	13.75	13.92	13.70	13.79	13.67	-0.36%	8,441
Nov 7, 2024	14.45	14.45	13.80	13.84	13.72	-2.88%	14,103
Nov 6, 2024	14.23	14.28	14.05	14.25	14.12	3.34%	13,342
Nov 5, 2024	13.90	13.90	13.79	13.79	13.67	-0.43%	3,816
Nov 4, 2024	13.89	13.89	13.79	13.85	13.73	0.07%	3,273
Nov 1, 2024	14.09	14.09	13.73	13.84	13.72	-1.42%	10,446
Oct 31, 2024	14.15	14.15	13.80	14.04	13.91	-0.43%	10,447
Oct 30, 2024	14.00	14.18	13.96	14.10	13.97	0.93%	22,512
Oct 29, 2024	13.65	13.98	13.58	13.97	13.85	2.57%	23,400
Oct 28, 2024	13.22	13.64	13.22	13.62	13.50	3.26%	23,506
Oct 25, 2024	13.10	13.25	13.10	13.19	13.07	1.62%	30,400
Oct 24, 2024	12.94	13.00	12.86	12.98	12.86	-0.08%	9,682
Oct 23, 2024	13.05	13.05	12.90	12.99	12.87	-0.46%	3,744
Oct 22, 2024	12.91	13.05	12.90	13.05	12.93	0.69%	11,869
Oct 21, 2024	12.99	13.07	12.96	12.96	12.84	-0.23%	5,239
Oct 18, 2024	12.99	13.05	12.96	12.99	12.87	-0.46%	5,299
Oct 17, 2024	12.95	13.05	12.95	13.05	12.93	0.77%	9,177
Oct 16, 2024	12.85	13.04	12.85	12.95	12.83	-	12,950
Oct 15, 2024	12.83	13.00	12.83	12.95	12.83	0.78%	8,543
Oct 14, 2024	12.81	13.00	12.81	12.85	12.74	-0.54%	7,001
Oct 11, 2024	12.95	13.05	12.86	12.92	12.80	-0.23%	5,721
Oct 10, 2024	12.88	12.96	12.88	12.95	12.83	-	3,482
Oct 9, 2024	12.81	13.17	12.80	12.95	12.83	0.23%	10,927
Oct 8, 2024	12.91	12.94	12.86	12.92	12.80	-1.00%	4,432
Oct 7, 2024	12.90	13.12	12.90	13.05	12.93	-	6,151
Oct 4, 2024	12.90	13.05	12.85	13.05	12.93	2.11%	14,487
Oct 3, 2024	12.70	12.90	12.69	12.78	12.67	0.08%	25,246
Oct 2, 2024	12.60	12.89	12.60	12.77	12.66	0.39%	3,434
Oct 1, 2024	12.75	12.83	12.65	12.72	12.61	0.63%	3,678
Sep 30, 2024	12.64	12.64	12.64	12.64	12.53	0.24%	2,362
Sep 27, 2024	12.70	12.83	12.55	12.61	12.50	-0.47%	8,066
Sep 26, 2024	12.60	12.67	12.60	12.67	12.56	0.56%	5,280
Sep 25, 2024	12.66	12.74	12.51	12.60	12.49	-	17,693
Sep 24, 2024	12.78	12.80	12.55	12.60	12.49	-0.71%	20,149
Sep 23, 2024	12.50	12.80	12.45	12.69	12.58	1.85%	20,258
Sep 20, 2024	12.36	12.48	12.28	12.46	12.35	-	38,151
Sep 19, 2024	12.17	12.48	12.17	12.46	12.35	3.23%	21,723
Sep 18, 2024	11.91	12.43	11.91	12.07	11.96	0.58%	42,993
Sep 17, 2024	11.62	12.27	11.62	12.00	11.89	3.00%	30,016
Sep 16, 2024	11.75	11.75	11.58	11.65	11.55	2.01%	16,988
Sep 13, 2024	11.00	11.42	11.00	11.42	11.32	3.82%	6,694
Sep 12, 2024	11.04	11.04	11.00	11.00	10.90	-	5,208
Sep 11, 2024	10.94	11.02	10.89	11.00	10.90	-0.27%	12,986
Sep 10, 2024	11.13	11.24	11.03	11.03	10.93	-2.90%	3,242
Sep 9, 2024	11.51	11.51	11.27	11.36	11.26	-1.30%	5,036
Sep 6, 2024	11.41	11.51	11.40	11.51	11.41	-0.35%	2,473
Sep 5, 2024	11.55	11.55	11.46	11.55	11.45	-0.86%	2,509