Skip to main content
Meridian Corporation (MRBK)
NASDAQ: MRBK · Real-Time Price · USD
15.28
+0.05 (0.33%)
Mar 3, 2025, 3:59 PM EST - Market closed

Meridian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202515.4515.7515.2715.2815.28-0.07%128,082
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
Jan 22, 202515.3215.4015.2115.2215.11-0.91%29,243
Jan 21, 202515.4615.6115.3615.3615.250.33%23,583
Jan 17, 202515.4515.6015.2915.3115.200.13%33,628
Jan 16, 202515.1415.3414.9915.2915.181.80%36,540
Jan 15, 202514.6915.4214.6915.0214.914.38%25,756
Jan 14, 202513.8714.3913.8514.3914.284.88%37,588
Jan 13, 202513.5813.8313.5813.7213.620.07%51,982
Jan 10, 202514.0014.4213.5613.7113.61-2.21%29,633
Jan 8, 202514.1214.1213.9514.0213.920.50%25,084
Jan 7, 202514.1614.2013.9013.9513.85-1.13%48,128
Jan 6, 202514.0914.3614.0614.1114.01-0.77%58,069
Jan 3, 202514.2914.3114.0114.2214.121.86%22,102
Jan 2, 202513.6814.2113.6813.9613.861.82%38,094
Dec 31, 202413.3613.7413.3613.7113.612.62%39,855
Dec 30, 202413.3913.4513.0013.3613.26-0.30%49,428
Dec 27, 202413.7914.0013.2713.4013.30-3.14%52,287
Dec 26, 202413.8314.0513.7513.8413.73-1.11%35,461
Dec 24, 202413.8914.2313.8213.9913.890.43%20,058
Dec 23, 202414.0514.1013.8213.9313.83-1.69%58,796
Dec 20, 202414.4014.7014.0314.1714.07-2.28%29,597
Dec 19, 202414.6814.7514.4114.5014.39-0.48%20,460
Dec 18, 202415.1615.4314.5214.5714.46-3.89%23,776
Dec 17, 202415.3815.4615.1315.1615.05-1.49%25,663
Dec 16, 202415.5015.5015.3415.3915.28-0.71%26,726
Dec 13, 202415.5015.5715.4615.5015.39-0.51%18,194
Dec 12, 202415.7115.7115.3715.5815.47-0.64%34,549
Dec 11, 202416.0516.0515.6815.6815.57-2.00%36,595
Dec 10, 202417.0117.0416.0016.0015.88-5.83%37,906
Dec 9, 202417.0817.1716.9516.9916.87-0.53%19,434
Dec 6, 202416.9017.0816.8017.0816.951.07%17,899
Dec 5, 202416.8817.1216.8816.9016.78-0.06%28,679
Dec 4, 202417.3317.3316.9116.9116.79-1.05%26,288
Dec 3, 202417.0617.2517.0017.0916.960.06%30,590
Dec 2, 202416.8917.1916.8617.0816.951.07%22,737
Nov 29, 202416.8616.9516.7316.9016.781.02%9,777
Nov 27, 202416.8816.9416.7216.7316.610.48%11,455
Nov 26, 202416.3916.8216.2916.6516.532.08%26,126
Nov 25, 202415.7616.3415.5516.3116.195.23%33,994
Nov 22, 202414.5015.5014.4415.5015.396.90%29,771
Nov 21, 202414.2914.5014.2914.5014.391.40%23,816
Nov 20, 202414.2514.3314.2214.3014.200.56%21,981
Nov 19, 202414.1514.2814.0014.2214.12-30,705
Nov 18, 202414.2714.2914.2014.2214.12-0.07%24,847
Nov 15, 202414.1514.2814.1014.2314.130.57%24,993
Nov 14, 202413.9114.1613.9114.1514.051.22%15,413
Nov 13, 202413.8514.0013.8513.9813.880.94%24,842
Nov 12, 202413.6513.8613.6513.8513.75-10,200
Nov 11, 202414.0414.0413.8013.8513.630.44%24,066
Nov 8, 202413.7513.9213.7013.7913.57-0.36%8,441
Nov 7, 202414.4514.4513.8013.8413.62-2.88%14,103
Nov 6, 202414.2314.2814.0514.2514.023.34%13,342
Nov 5, 202413.9013.9013.7913.7913.57-0.43%3,816
Nov 4, 202413.8913.8913.7913.8513.630.07%3,273
Nov 1, 202414.0914.0913.7313.8413.62-1.42%10,446
Oct 31, 202414.1514.1513.8014.0413.81-0.43%10,447
Oct 30, 202414.0014.1813.9614.1013.870.93%22,512
Oct 29, 202413.6513.9813.5813.9713.742.57%23,400
Oct 28, 202413.2213.6413.2213.6213.403.26%23,506
Oct 25, 202413.1013.2513.1013.1912.981.62%30,400
Oct 24, 202412.9413.0012.8612.9812.77-0.08%9,682
Oct 23, 202413.0513.0512.9012.9912.78-0.46%3,744
Oct 22, 202412.9113.0512.9013.0512.840.69%11,869
Oct 21, 202412.9913.0712.9612.9612.75-0.23%5,239
Oct 18, 202412.9913.0512.9612.9912.78-0.46%5,299
Oct 17, 202412.9513.0512.9513.0512.840.77%9,177
Oct 16, 202412.8513.0412.8512.9512.74-12,950
Oct 15, 202412.8313.0012.8312.9512.740.78%8,543
Oct 14, 202412.8113.0012.8112.8512.64-0.54%7,001
Oct 11, 202412.9513.0512.8612.9212.71-0.23%5,721
Oct 10, 202412.8812.9612.8812.9512.74-3,482
Oct 9, 202412.8113.1712.8012.9512.740.23%10,927
Oct 8, 202412.9112.9412.8612.9212.71-1.00%4,432
Oct 7, 202412.9013.1212.9013.0512.84-6,151