Skip to main content
Meridian Corporation (MRBK)
NASDAQ: MRBK · Real-Time Price · USD
13.20
-1.10 (-7.69%)
Apr 3, 2025, 3:49 PM EDT - Market open

Meridian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202513.9913.8313.2613.36--6.61%32,112
Apr 2, 202514.3714.4014.2314.3014.30-35,950
Apr 1, 202514.8914.9314.2614.3014.30-0.69%71,170
Mar 31, 202514.3214.4514.1514.4014.400.35%76,793
Mar 28, 202514.4914.7014.2814.3514.35-1.31%45,098
Mar 27, 202514.9014.9014.3014.5414.541.32%44,602
Mar 26, 202514.3514.5414.3314.3514.35-0.14%36,472
Mar 25, 202514.4114.5814.3214.3714.37-0.69%47,342
Mar 24, 202513.9114.5213.9014.4714.473.65%66,906
Mar 21, 202514.1514.1713.9513.9613.96-1.27%51,000
Mar 20, 202514.1014.2714.0414.1414.14-0.14%62,398
Mar 19, 202514.1514.2614.0114.1614.160.93%56,765
Mar 18, 202513.8314.0713.7614.0314.030.86%80,843
Mar 17, 202513.9014.5013.8813.9113.910.07%44,309
Mar 14, 202513.7914.2713.7913.9013.900.94%61,333
Mar 13, 202514.0614.4813.7313.7713.77-0.94%48,845
Mar 12, 202513.9014.1513.8013.9013.900.36%52,817
Mar 11, 202513.9014.1913.7713.8513.85-0.57%71,400
Mar 10, 202514.5314.5813.9013.9313.93-4.26%91,040
Mar 7, 202514.7015.3514.4714.5514.55-1.15%71,470
Mar 6, 202514.8015.3914.5814.7214.72-0.81%83,007
Mar 5, 202514.9315.4514.7214.8414.84-0.47%57,612
Mar 4, 202515.9016.0014.8514.9114.91-2.42%95,051
Mar 3, 202515.4515.7515.2715.2815.28-0.07%128,088
Feb 28, 202515.8016.2315.2915.2915.29-0.39%56,718
Feb 27, 202516.4516.4515.3315.3515.35-0.26%51,873
Feb 26, 202515.5015.7415.3615.3915.39-0.77%74,066
Feb 25, 202515.5415.9915.3615.5115.510.26%51,440
Feb 24, 202515.7616.4815.4715.4715.47-0.83%95,702
Feb 21, 202516.4116.4915.5815.6015.60-5.28%94,345
Feb 20, 202516.8416.8916.4216.4716.47-2.31%63,426
Feb 19, 202516.8517.0116.8216.8616.86-0.24%40,879
Feb 18, 202516.8017.0016.8016.9016.900.72%71,036
Feb 14, 202516.9017.0716.7416.7816.78-0.65%94,638
Feb 13, 202516.8916.8916.7516.8916.890.66%37,411
Feb 12, 202516.8016.9516.7616.7816.78-0.83%45,240
Feb 11, 202516.9817.0016.8516.9216.920.24%68,392
Feb 10, 202516.6816.9616.6816.8816.880.48%56,188
Feb 7, 202516.8716.9016.7416.8016.68-0.30%68,839
Feb 6, 202516.8316.9716.7916.8516.730.30%58,892
Feb 5, 202516.7516.8716.7216.8016.680.78%83,038
Feb 4, 202516.5816.7816.4616.6716.550.18%108,565
Feb 3, 202516.5016.7516.4316.6416.52-0.48%57,166
Jan 31, 202516.6316.7416.6016.7216.600.66%47,888
Jan 30, 202516.5616.8616.4916.6116.490.61%40,318
Jan 29, 202516.4616.6116.4016.5116.390.30%39,453
Jan 28, 202516.3916.5016.2116.4616.340.06%38,134
Jan 27, 202515.9416.5315.9416.4516.333.46%75,698
Jan 24, 202515.6115.9815.6015.9015.781.47%32,578
Jan 23, 202515.1515.9415.1515.6715.562.96%38,513