Meridian Corporation (MRBK)
NASDAQ: MRBK · Real-Time Price · USD
14.31
-0.01 (-0.07%)
Oct 30, 2025, 4:00 PM EDT - Market closed
Meridian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 14.37 | 14.61 | 14.24 | 14.31 | 14.31 | -0.07% | 26,090 |
| Oct 29, 2025 | 14.70 | 15.15 | 14.26 | 14.32 | 14.32 | -2.85% | 80,547 |
| Oct 28, 2025 | 15.00 | 15.03 | 14.54 | 14.74 | 14.74 | -1.86% | 56,976 |
| Oct 27, 2025 | 15.38 | 15.79 | 15.02 | 15.02 | 15.02 | -2.09% | 57,028 |
| Oct 24, 2025 | 15.36 | 15.48 | 15.03 | 15.34 | 15.34 | 2.06% | 56,474 |
| Oct 23, 2025 | 14.85 | 15.37 | 14.62 | 15.03 | 15.03 | 1.21% | 65,096 |
| Oct 22, 2025 | 14.90 | 15.06 | 14.63 | 14.85 | 14.85 | 1.16% | 67,414 |
| Oct 21, 2025 | 14.36 | 14.71 | 14.31 | 14.68 | 14.68 | 2.23% | 48,980 |
| Oct 20, 2025 | 14.15 | 14.60 | 14.12 | 14.36 | 14.36 | 1.84% | 41,919 |
| Oct 17, 2025 | 13.87 | 14.14 | 13.81 | 14.10 | 14.10 | 1.66% | 63,341 |
| Oct 16, 2025 | 14.66 | 14.95 | 13.82 | 13.87 | 13.87 | -6.03% | 49,229 |
| Oct 15, 2025 | 14.97 | 15.15 | 14.60 | 14.76 | 14.76 | -1.27% | 49,086 |
| Oct 14, 2025 | 14.31 | 15.07 | 14.21 | 14.95 | 14.95 | 4.04% | 109,375 |
| Oct 13, 2025 | 14.30 | 14.47 | 14.19 | 14.37 | 14.37 | 0.84% | 70,957 |
| Oct 10, 2025 | 14.82 | 15.15 | 14.23 | 14.25 | 14.25 | -3.65% | 66,361 |
| Oct 9, 2025 | 15.03 | 15.08 | 14.78 | 14.79 | 14.79 | -1.79% | 41,704 |
| Oct 8, 2025 | 15.33 | 15.45 | 15.01 | 15.06 | 15.06 | -0.73% | 24,595 |
| Oct 7, 2025 | 15.24 | 15.80 | 15.11 | 15.17 | 15.17 | -0.07% | 43,226 |
| Oct 6, 2025 | 15.32 | 15.50 | 15.12 | 15.18 | 15.18 | -0.13% | 63,523 |
| Oct 3, 2025 | 15.15 | 15.44 | 15.12 | 15.20 | 15.20 | 0.40% | 33,450 |
| Oct 2, 2025 | 15.41 | 15.50 | 15.05 | 15.14 | 15.14 | -2.01% | 47,791 |
| Oct 1, 2025 | 15.75 | 15.79 | 15.39 | 15.45 | 15.45 | -2.15% | 56,551 |
| Sep 30, 2025 | 15.70 | 15.81 | 15.52 | 15.79 | 15.79 | 0.19% | 73,073 |
| Sep 29, 2025 | 16.04 | 16.05 | 15.66 | 15.76 | 15.76 | -1.87% | 62,566 |
| Sep 26, 2025 | 16.05 | 16.19 | 16.00 | 16.06 | 16.06 | 0.50% | 66,258 |
| Sep 25, 2025 | 16.09 | 16.18 | 15.92 | 15.98 | 15.98 | -0.31% | 67,486 |
| Sep 24, 2025 | 16.13 | 16.22 | 15.91 | 16.03 | 16.03 | - | 84,689 |
| Sep 23, 2025 | 15.87 | 16.34 | 15.86 | 16.03 | 16.03 | 1.01% | 55,236 |
| Sep 22, 2025 | 16.00 | 16.02 | 15.86 | 15.87 | 15.87 | -0.63% | 64,956 |
| Sep 19, 2025 | 16.12 | 16.13 | 15.77 | 15.97 | 15.97 | -0.93% | 224,832 |
| Sep 18, 2025 | 15.81 | 16.22 | 15.81 | 16.12 | 16.12 | 2.81% | 54,081 |
| Sep 17, 2025 | 15.50 | 15.95 | 15.49 | 15.68 | 15.68 | 1.16% | 89,658 |
| Sep 16, 2025 | 15.49 | 15.61 | 15.30 | 15.50 | 15.50 | -0.13% | 70,371 |
| Sep 15, 2025 | 15.20 | 15.64 | 15.15 | 15.52 | 15.52 | 2.37% | 165,705 |
| Sep 12, 2025 | 15.50 | 15.51 | 15.13 | 15.16 | 15.16 | -2.32% | 43,657 |
| Sep 11, 2025 | 15.68 | 15.71 | 15.47 | 15.52 | 15.52 | -0.32% | 40,195 |
| Sep 10, 2025 | 15.38 | 15.64 | 15.35 | 15.57 | 15.57 | 1.04% | 46,570 |
| Sep 9, 2025 | 15.58 | 15.63 | 15.37 | 15.41 | 15.41 | -1.41% | 66,420 |
| Sep 8, 2025 | 15.67 | 15.68 | 15.50 | 15.63 | 15.63 | -0.26% | 49,016 |
| Sep 5, 2025 | 15.75 | 15.79 | 15.55 | 15.67 | 15.67 | -0.44% | 96,641 |
| Sep 4, 2025 | 15.69 | 15.78 | 15.66 | 15.74 | 15.74 | 0.45% | 66,865 |
| Sep 3, 2025 | 15.66 | 15.75 | 15.52 | 15.67 | 15.67 | -0.25% | 62,203 |
| Sep 2, 2025 | 15.57 | 15.75 | 15.47 | 15.71 | 15.71 | -0.19% | 78,507 |
| Aug 29, 2025 | 15.75 | 15.80 | 15.70 | 15.74 | 15.74 | - | 105,387 |
| Aug 28, 2025 | 15.75 | 15.75 | 15.71 | 15.74 | 15.74 | - | 71,734 |
| Aug 27, 2025 | 15.64 | 15.76 | 15.64 | 15.74 | 15.74 | 0.32% | 121,911 |
| Aug 26, 2025 | 15.74 | 15.79 | 15.67 | 15.69 | 15.69 | 0.06% | 101,339 |
| Aug 25, 2025 | 15.47 | 15.73 | 15.47 | 15.68 | 15.68 | 1.82% | 63,136 |
| Aug 22, 2025 | 14.77 | 15.50 | 14.77 | 15.40 | 15.40 | 4.19% | 102,961 |
| Aug 21, 2025 | 14.87 | 14.90 | 14.76 | 14.78 | 14.78 | -0.81% | 21,688 |