Skip to main content
logo
Meridian Corporation (MRBK)
NASDAQ: MRBK · Real-Time Price · USD
17.12
-0.46 (-2.62%)
Jan 2, 2026, 4:00 PM EST - Market closed

Meridian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202617.6517.9017.0917.1217.12-2.62%73,137
Dec 31, 202517.6117.7817.5317.5817.58-0.45%76,473
Dec 30, 202517.6517.8017.5317.6617.660.34%47,743
Dec 29, 202517.5417.7117.5117.6017.60-0.11%52,439
Dec 26, 202517.5817.8117.4917.6217.620.23%44,215
Dec 24, 202517.5517.6517.4017.5817.580.74%28,026
Dec 23, 202517.6417.7517.4217.4517.45-0.85%81,462
Dec 22, 202517.8118.0517.5817.6017.60-1.40%87,683
Dec 19, 202518.0418.2317.6217.8517.85-1.05%195,696
Dec 18, 202518.0918.3318.0318.0418.040.06%135,084
Dec 17, 202517.6218.2117.6218.0318.032.44%123,249
Dec 16, 202517.5017.6817.3717.6017.601.38%70,539
Dec 15, 202517.2817.4017.2117.3617.360.75%107,626
Dec 12, 202517.2317.4317.1617.2317.23-128,652
Dec 11, 202516.6517.2516.6417.2317.233.55%138,537
Dec 10, 202516.4916.7016.4416.6416.641.28%236,209
Dec 9, 202516.5016.5516.4016.4316.43-0.12%89,550
Dec 8, 202516.3716.5216.3516.4516.451.11%86,032
Dec 5, 202516.3616.4816.2516.2716.27-1.15%111,730
Dec 4, 202516.5016.5916.4116.4616.46-0.06%69,617
Dec 3, 202516.1816.5816.1816.4716.472.62%117,815
Dec 2, 202516.2016.2215.9616.0516.05-0.31%46,729
Dec 1, 202515.9416.2515.8816.1016.100.75%49,334
Nov 28, 202516.0816.2615.9415.9815.98-0.19%16,636
Nov 26, 202516.0516.1716.0016.0116.01-0.44%52,761
Nov 25, 202515.2416.1915.2416.0816.086.35%111,972
Nov 24, 202515.0515.3515.0215.1215.120.13%46,977
Nov 21, 202514.5115.1513.9215.1015.104.14%94,196
Nov 20, 202514.6715.1414.4514.5014.500.14%34,557
Nov 19, 202514.4414.5714.3914.4814.480.56%50,523
Nov 18, 202514.4614.5214.3514.4014.40-0.21%28,995
Nov 17, 202514.7614.8814.3614.4314.43-2.24%26,151
Nov 14, 202514.4614.8014.3914.7614.761.03%67,596
Nov 13, 202514.8015.1014.5514.6114.61-0.88%32,437
Nov 12, 202514.7515.0314.7114.7414.74-0.27%41,500
Nov 11, 202514.6614.9014.5814.7814.780.48%52,185
Nov 10, 202514.4414.7814.4414.7114.711.31%51,793
Nov 7, 202514.5414.6314.3514.5214.40-0.27%43,573
Nov 6, 202514.9314.9314.5114.5614.43-1.75%44,804
Nov 5, 202514.7515.0514.7214.8214.690.34%62,149
Nov 4, 202514.7314.9914.5614.7714.64-0.94%48,792
Nov 3, 202514.3515.0214.2214.9114.784.34%106,309
Oct 31, 202514.4214.4714.1114.2914.17-0.14%22,332
Oct 30, 202514.3714.6114.2414.3114.19-0.07%26,094
Oct 29, 202514.7015.1514.2614.3214.20-2.85%80,547
Oct 28, 202515.0015.0314.5414.7414.61-1.86%56,976
Oct 27, 202515.3815.7915.0215.0214.89-2.09%57,028
Oct 24, 202515.3615.4815.0315.3415.212.06%56,474
Oct 23, 202514.8515.3714.6215.0314.901.21%65,096
Oct 22, 202514.9015.0614.6314.8514.721.16%67,414