Meridian Corporation (MRBK)
NASDAQ: MRBK · Real-Time Price · USD
15.24
+0.14 (0.93%)
Aug 13, 2025, 4:00 PM - Market closed
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 15.14 | 15.34 | 15.14 | 15.20 | 15.20 | 0.66% | 54,691 |
| Aug 12, 2025 | 14.35 | 15.15 | 14.35 | 15.10 | 15.10 | 6.11% | 56,793 |
| Aug 11, 2025 | 14.41 | 14.53 | 14.21 | 14.23 | 14.23 | -2.27% | 33,074 |
| Aug 8, 2025 | 14.35 | 14.61 | 14.22 | 14.56 | 14.43 | 2.75% | 25,106 |
| Aug 7, 2025 | 14.50 | 14.55 | 14.15 | 14.17 | 14.05 | -2.21% | 35,596 |
| Aug 6, 2025 | 14.50 | 14.61 | 14.45 | 14.49 | 14.36 | -0.28% | 18,895 |
| Aug 5, 2025 | 14.39 | 14.53 | 14.16 | 14.53 | 14.40 | 0.97% | 30,782 |
| Aug 4, 2025 | 14.40 | 14.95 | 14.31 | 14.39 | 14.27 | -0.14% | 60,169 |
| Aug 1, 2025 | 14.50 | 14.58 | 14.31 | 14.41 | 14.29 | -2.17% | 53,343 |
| Jul 31, 2025 | 14.69 | 14.99 | 14.60 | 14.73 | 14.60 | -0.67% | 43,769 |
| Jul 30, 2025 | 14.88 | 15.47 | 14.73 | 14.83 | 14.70 | -0.27% | 70,309 |
| Jul 29, 2025 | 14.98 | 15.07 | 14.85 | 14.87 | 14.74 | 1.09% | 72,560 |
| Jul 28, 2025 | 14.82 | 14.97 | 14.58 | 14.71 | 14.58 | -1.08% | 62,128 |
| Jul 25, 2025 | 14.85 | 15.38 | 14.70 | 14.87 | 14.74 | 1.36% | 78,585 |
| Jul 24, 2025 | 14.75 | 14.84 | 14.44 | 14.67 | 14.54 | -1.21% | 57,625 |
| Jul 23, 2025 | 15.01 | 15.08 | 14.73 | 14.85 | 14.72 | -0.54% | 63,035 |
| Jul 22, 2025 | 14.59 | 15.04 | 14.53 | 14.93 | 14.80 | 3.18% | 87,678 |
| Jul 21, 2025 | 14.70 | 14.85 | 14.46 | 14.47 | 14.34 | -1.43% | 85,989 |
| Jul 18, 2025 | 14.37 | 14.90 | 14.11 | 14.68 | 14.55 | 3.02% | 220,729 |
| Jul 17, 2025 | 14.19 | 14.34 | 14.05 | 14.25 | 14.13 | 1.71% | 83,160 |
| Jul 16, 2025 | 13.84 | 14.10 | 13.65 | 14.01 | 13.89 | 1.30% | 74,626 |
| Jul 15, 2025 | 14.13 | 14.13 | 13.71 | 13.83 | 13.71 | -1.21% | 76,344 |
| Jul 14, 2025 | 13.99 | 14.17 | 13.80 | 14.00 | 13.88 | 0.79% | 64,565 |
| Jul 11, 2025 | 14.03 | 14.20 | 13.80 | 13.89 | 13.77 | -1.70% | 77,422 |
| Jul 10, 2025 | 14.25 | 14.29 | 14.09 | 14.13 | 14.01 | 0.57% | 42,534 |
| Jul 9, 2025 | 14.31 | 14.31 | 13.85 | 14.05 | 13.93 | -0.35% | 52,767 |
| Jul 8, 2025 | 13.94 | 14.33 | 13.90 | 14.10 | 13.98 | 0.86% | 66,945 |
| Jul 7, 2025 | 13.96 | 14.25 | 13.83 | 13.98 | 13.86 | 0.14% | 93,521 |
| Jul 3, 2025 | 13.77 | 14.15 | 13.75 | 13.96 | 13.84 | 1.53% | 75,801 |
| Jul 2, 2025 | 13.77 | 14.05 | 13.60 | 13.75 | 13.63 | 0.81% | 73,389 |
| Jul 1, 2025 | 12.88 | 13.91 | 12.70 | 13.64 | 13.52 | 5.82% | 135,876 |
| Jun 30, 2025 | 12.58 | 13.11 | 12.56 | 12.89 | 12.78 | 3.53% | 73,265 |
| Jun 27, 2025 | 12.25 | 12.99 | 12.20 | 12.45 | 12.34 | 1.55% | 1,132,515 |
| Jun 26, 2025 | 11.97 | 12.50 | 11.87 | 12.26 | 12.15 | 3.99% | 73,160 |
| Jun 25, 2025 | 12.01 | 12.20 | 11.69 | 11.79 | 11.69 | -0.76% | 59,221 |
| Jun 24, 2025 | 11.43 | 11.98 | 11.43 | 11.88 | 11.78 | 3.94% | 84,897 |
| Jun 23, 2025 | 11.41 | 11.68 | 11.16 | 11.43 | 11.33 | -0.61% | 75,163 |
| Jun 20, 2025 | 11.49 | 11.69 | 11.18 | 11.50 | 11.40 | 0.09% | 60,899 |
| Jun 18, 2025 | 11.80 | 12.11 | 11.46 | 11.49 | 11.39 | -2.38% | 47,846 |
| Jun 17, 2025 | 12.43 | 12.43 | 11.73 | 11.77 | 11.67 | -4.39% | 36,942 |
| Jun 16, 2025 | 12.85 | 13.00 | 12.31 | 12.31 | 12.20 | -2.69% | 21,270 |
| Jun 13, 2025 | 12.81 | 12.91 | 12.61 | 12.65 | 12.54 | -2.77% | 45,957 |
| Jun 12, 2025 | 13.21 | 13.21 | 12.94 | 13.01 | 12.90 | -0.91% | 26,982 |
| Jun 11, 2025 | 13.18 | 13.29 | 13.10 | 13.13 | 13.02 | 0.31% | 32,713 |
| Jun 10, 2025 | 13.03 | 13.39 | 12.92 | 13.09 | 12.98 | 1.32% | 30,905 |
| Jun 9, 2025 | 13.20 | 13.22 | 12.92 | 12.92 | 12.81 | -1.37% | 33,219 |
| Jun 6, 2025 | 13.45 | 13.85 | 13.08 | 13.10 | 12.99 | -0.68% | 24,520 |
| Jun 5, 2025 | 12.99 | 13.27 | 12.99 | 13.19 | 13.08 | 2.25% | 41,798 |
| Jun 4, 2025 | 13.05 | 13.48 | 12.90 | 12.90 | 12.79 | -1.53% | 39,618 |
| Jun 3, 2025 | 13.18 | 13.56 | 13.09 | 13.10 | 12.99 | -0.64% | 30,648 |