Meridian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	14.04	14.39	13.93	13.98	13.98	2.04%	37,744
Apr 22, 2025	13.30	13.78	13.30	13.70	13.70	4.42%	46,045
Apr 21, 2025	13.63	13.70	13.07	13.12	13.12	-0.98%	46,818
Apr 17, 2025	13.21	13.41	13.18	13.25	13.25	-	42,728
Apr 16, 2025	13.25	13.49	13.10	13.25	13.25	-0.60%	55,859
Apr 15, 2025	13.75	13.85	13.00	13.33	13.33	1.99%	42,449
Apr 14, 2025	13.92	14.13	12.93	13.07	13.07	-	66,472
Apr 11, 2025	13.23	13.87	12.88	13.07	13.07	-0.61%	74,154
Apr 10, 2025	13.55	13.97	12.91	13.15	13.15	-4.01%	75,246
Apr 9, 2025	12.51	13.76	12.42	13.70	13.70	8.13%	41,336
Apr 8, 2025	12.94	13.45	12.47	12.67	12.67	-0.16%	47,132
Apr 7, 2025	12.39	12.89	11.94	12.69	12.69	-0.16%	53,952
Apr 4, 2025	12.75	13.42	12.29	12.71	12.71	-2.83%	64,921
Apr 3, 2025	13.99	14.21	13.08	13.08	13.08	-8.53%	73,148
Apr 2, 2025	14.37	14.40	14.23	14.30	14.30	-	35,950
Apr 1, 2025	14.89	14.93	14.26	14.30	14.30	-0.69%	71,170
Mar 31, 2025	14.32	14.45	14.15	14.40	14.40	0.35%	76,793
Mar 28, 2025	14.49	14.70	14.28	14.35	14.35	-1.31%	45,098
Mar 27, 2025	14.90	14.90	14.30	14.54	14.54	1.32%	44,602
Mar 26, 2025	14.35	14.54	14.33	14.35	14.35	-0.14%	36,472
Mar 25, 2025	14.41	14.58	14.32	14.37	14.37	-0.69%	47,342
Mar 24, 2025	13.91	14.52	13.90	14.47	14.47	3.65%	66,906
Mar 21, 2025	14.15	14.17	13.95	13.96	13.96	-1.27%	51,000
Mar 20, 2025	14.10	14.27	14.04	14.14	14.14	-0.14%	62,398
Mar 19, 2025	14.15	14.26	14.01	14.16	14.16	0.93%	56,765
Mar 18, 2025	13.83	14.07	13.76	14.03	14.03	0.86%	80,843
Mar 17, 2025	13.90	14.50	13.88	13.91	13.91	0.07%	44,309
Mar 14, 2025	13.79	14.27	13.79	13.90	13.90	0.94%	61,333
Mar 13, 2025	14.06	14.48	13.73	13.77	13.77	-0.94%	48,845
Mar 12, 2025	13.90	14.15	13.80	13.90	13.90	0.36%	52,817
Mar 11, 2025	13.90	14.19	13.77	13.85	13.85	-0.57%	71,400
Mar 10, 2025	14.53	14.58	13.90	13.93	13.93	-4.26%	91,040
Mar 7, 2025	14.70	15.35	14.47	14.55	14.55	-1.15%	71,470
Mar 6, 2025	14.80	15.39	14.58	14.72	14.72	-0.81%	83,007
Mar 5, 2025	14.93	15.45	14.72	14.84	14.84	-0.47%	57,612
Mar 4, 2025	15.90	16.00	14.85	14.91	14.91	-2.42%	95,051
Mar 3, 2025	15.45	15.75	15.27	15.28	15.28	-0.07%	128,088
Feb 28, 2025	15.80	16.23	15.29	15.29	15.29	-0.39%	56,718
Feb 27, 2025	16.45	16.45	15.33	15.35	15.35	-0.26%	51,873
Feb 26, 2025	15.50	15.74	15.36	15.39	15.39	-0.77%	74,066
Feb 25, 2025	15.54	15.99	15.36	15.51	15.51	0.26%	51,440
Feb 24, 2025	15.76	16.48	15.47	15.47	15.47	-0.83%	95,702
Feb 21, 2025	16.41	16.49	15.58	15.60	15.60	-5.28%	94,345
Feb 20, 2025	16.84	16.89	16.42	16.47	16.47	-2.31%	63,426
Feb 19, 2025	16.85	17.01	16.82	16.86	16.86	-0.24%	40,879
Feb 18, 2025	16.80	17.00	16.80	16.90	16.90	0.72%	71,036
Feb 14, 2025	16.90	17.07	16.74	16.78	16.78	-0.65%	94,638
Feb 13, 2025	16.89	16.89	16.75	16.89	16.89	0.66%	37,411
Feb 12, 2025	16.80	16.95	16.76	16.78	16.78	-0.83%	45,240
Feb 11, 2025	16.98	17.00	16.85	16.92	16.92	0.24%	68,392