Meridian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	11.97	12.50	11.87	12.26	12.26	3.99%	73,160
Jun 25, 2025	12.01	12.20	11.69	11.79	11.79	-0.76%	59,221
Jun 24, 2025	11.43	11.98	11.43	11.88	11.88	3.94%	84,897
Jun 23, 2025	11.41	11.68	11.16	11.43	11.43	-0.61%	75,163
Jun 20, 2025	11.49	11.69	11.18	11.50	11.50	0.09%	60,899
Jun 18, 2025	11.80	12.11	11.46	11.49	11.49	-2.38%	47,846
Jun 17, 2025	12.43	12.43	11.73	11.77	11.77	-4.39%	36,942
Jun 16, 2025	12.85	13.00	12.31	12.31	12.31	-2.69%	21,270
Jun 13, 2025	12.81	12.91	12.61	12.65	12.65	-2.77%	45,957
Jun 12, 2025	13.21	13.21	12.94	13.01	13.01	-0.91%	26,982
Jun 11, 2025	13.18	13.29	13.10	13.13	13.13	0.31%	32,713
Jun 10, 2025	13.03	13.39	12.92	13.09	13.09	1.32%	30,905
Jun 9, 2025	13.20	13.22	12.92	12.92	12.92	-1.37%	33,219
Jun 6, 2025	13.45	13.85	13.08	13.10	13.10	-0.68%	24,520
Jun 5, 2025	12.99	13.27	12.99	13.19	13.19	2.25%	41,798
Jun 4, 2025	13.05	13.48	12.90	12.90	12.90	-1.53%	39,618
Jun 3, 2025	13.18	13.56	13.09	13.10	13.10	-0.64%	30,648
Jun 2, 2025	13.55	13.55	13.09	13.19	13.19	-2.33%	49,711
May 30, 2025	13.50	13.61	13.40	13.50	13.50	-0.44%	26,152
May 29, 2025	13.50	13.59	13.42	13.56	13.56	0.89%	15,217
May 28, 2025	13.50	13.84	13.42	13.44	13.44	-0.88%	19,021
May 27, 2025	13.35	13.59	13.35	13.56	13.56	1.73%	31,251
May 23, 2025	13.25	13.62	13.25	13.33	13.33	-0.74%	19,018
May 22, 2025	13.65	13.99	13.43	13.43	13.43	-1.97%	38,683
May 21, 2025	14.04	14.12	13.70	13.70	13.70	-2.42%	32,022
May 20, 2025	13.95	14.30	13.95	14.04	14.04	-0.21%	24,701
May 19, 2025	14.14	14.55	13.94	14.07	14.07	-0.57%	33,005
May 16, 2025	14.40	14.49	14.13	14.15	14.15	-1.80%	35,806
May 15, 2025	14.00	14.45	14.00	14.41	14.41	2.49%	24,738
May 14, 2025	14.21	14.28	14.06	14.06	14.06	-1.06%	40,518
May 13, 2025	14.45	14.64	14.14	14.21	14.21	0.64%	21,975
May 12, 2025	13.63	14.16	13.63	14.12	14.12	4.75%	45,446
May 9, 2025	13.67	13.87	13.45	13.48	13.36	-0.88%	27,781
May 8, 2025	13.20	13.76	13.20	13.60	13.48	3.03%	64,362
May 7, 2025	13.47	13.64	13.18	13.20	13.08	-0.98%	35,902
May 6, 2025	13.58	13.67	13.11	13.33	13.21	-1.11%	31,430
May 5, 2025	13.63	13.77	13.41	13.48	13.36	-1.10%	47,242
May 2, 2025	13.41	13.79	13.41	13.63	13.51	2.64%	45,388
May 1, 2025	13.49	13.68	13.28	13.28	13.16	-1.63%	36,141
Apr 30, 2025	13.47	13.68	13.25	13.50	13.38	-0.22%	75,825
Apr 29, 2025	13.65	13.93	13.22	13.53	13.41	-1.74%	151,522
Apr 28, 2025	13.61	14.16	13.30	13.77	13.65	-1.29%	95,343
Apr 25, 2025	14.10	14.61	13.78	13.95	13.83	-1.55%	71,935
Apr 24, 2025	14.40	14.60	13.91	14.17	14.05	1.36%	57,418
Apr 23, 2025	14.04	14.39	13.93	13.98	13.86	2.04%	37,744
Apr 22, 2025	13.30	13.78	13.30	13.70	13.58	4.42%	46,045
Apr 21, 2025	13.63	13.70	13.07	13.12	13.01	-0.98%	46,818
Apr 17, 2025	13.21	13.41	13.18	13.25	13.13	-	42,728
Apr 16, 2025	13.25	13.49	13.10	13.25	13.13	-0.60%	55,859
Apr 15, 2025	13.75	13.85	13.00	13.33	13.21	1.99%	42,449