Meridian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 4, 2024	11.70	11.70	11.60	11.65	11.55	-0.09%	1,479
Sep 3, 2024	11.52	11.70	11.52	11.66	11.56	0.09%	6,202
Aug 30, 2024	11.70	11.70	11.61	11.65	11.55	0.34%	8,680
Aug 29, 2024	11.68	11.68	11.53	11.61	11.51	0.09%	5,092
Aug 28, 2024	11.66	11.70	11.45	11.60	11.50	-0.77%	17,568
Aug 27, 2024	11.70	11.70	11.66	11.69	11.59	-0.09%	2,083
Aug 26, 2024	11.60	11.70	11.50	11.70	11.60	1.74%	11,389
Aug 23, 2024	11.00	11.50	10.99	11.50	11.40	4.93%	13,222
Aug 22, 2024	10.99	11.00	10.89	10.96	10.86	0.09%	8,199
Aug 21, 2024	11.01	11.10	10.75	10.95	10.85	0.92%	26,717
Aug 20, 2024	10.75	11.02	10.51	10.85	10.75	0.93%	14,756
Aug 19, 2024	10.53	10.75	10.53	10.75	10.65	1.61%	21,194
Aug 16, 2024	10.70	10.70	10.46	10.58	10.49	0.38%	47,069
Aug 15, 2024	10.19	10.73	10.19	10.54	10.45	2.93%	43,784
Aug 14, 2024	10.48	10.60	10.07	10.24	10.15	-1.35%	33,601
Aug 13, 2024	10.21	10.69	10.04	10.38	10.29	1.67%	22,718
Aug 12, 2024	10.37	10.74	10.21	10.21	10.12	-3.68%	9,896
Aug 9, 2024	10.77	10.80	10.54	10.60	10.38	-1.40%	11,370
Aug 8, 2024	11.23	11.23	10.66	10.75	10.53	-3.67%	37,172
Aug 7, 2024	11.45	11.45	11.10	11.16	10.93	-0.89%	4,083
Aug 6, 2024	11.36	11.69	11.24	11.26	11.02	-0.35%	3,413
Aug 5, 2024	11.39	11.39	11.08	11.30	11.06	-2.50%	10,139
Aug 2, 2024	11.43	11.69	11.31	11.59	11.35	-0.86%	6,055
Aug 1, 2024	11.69	11.70	11.44	11.69	11.45	0.34%	10,636