Meridian Corporation (MRBK)
NASDAQ: MRBK · Real-Time Price · USD
14.38
-0.41 (-2.77%)
Oct 10, 2025, 1:18 PM EDT - Market open
Meridian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 14.82 | 15.15 | 14.82 | 14.89 | - | 0.68% | 14,054 |
| Oct 9, 2025 | 15.03 | 15.08 | 14.78 | 14.79 | 14.79 | -1.79% | 41,704 |
| Oct 8, 2025 | 15.33 | 15.45 | 15.01 | 15.06 | 15.06 | -0.73% | 24,595 |
| Oct 7, 2025 | 15.24 | 15.80 | 15.11 | 15.17 | 15.17 | -0.07% | 43,226 |
| Oct 6, 2025 | 15.32 | 15.50 | 15.12 | 15.18 | 15.18 | -0.13% | 63,523 |
| Oct 3, 2025 | 15.15 | 15.44 | 15.12 | 15.20 | 15.20 | 0.40% | 33,450 |
| Oct 2, 2025 | 15.41 | 15.50 | 15.05 | 15.14 | 15.14 | -2.01% | 47,791 |
| Oct 1, 2025 | 15.75 | 15.79 | 15.39 | 15.45 | 15.45 | -2.15% | 56,551 |
| Sep 30, 2025 | 15.70 | 15.81 | 15.52 | 15.79 | 15.79 | 0.19% | 73,073 |
| Sep 29, 2025 | 16.04 | 16.05 | 15.66 | 15.76 | 15.76 | -1.87% | 62,566 |
| Sep 26, 2025 | 16.05 | 16.19 | 16.00 | 16.06 | 16.06 | 0.50% | 66,258 |
| Sep 25, 2025 | 16.09 | 16.18 | 15.92 | 15.98 | 15.98 | -0.31% | 67,486 |
| Sep 24, 2025 | 16.13 | 16.22 | 15.91 | 16.03 | 16.03 | - | 84,689 |
| Sep 23, 2025 | 15.87 | 16.34 | 15.86 | 16.03 | 16.03 | 1.01% | 55,236 |
| Sep 22, 2025 | 16.00 | 16.02 | 15.86 | 15.87 | 15.87 | -0.63% | 64,956 |
| Sep 19, 2025 | 16.12 | 16.13 | 15.77 | 15.97 | 15.97 | -0.93% | 224,832 |
| Sep 18, 2025 | 15.81 | 16.22 | 15.81 | 16.12 | 16.12 | 2.81% | 54,081 |
| Sep 17, 2025 | 15.50 | 15.95 | 15.49 | 15.68 | 15.68 | 1.16% | 89,658 |
| Sep 16, 2025 | 15.49 | 15.61 | 15.30 | 15.50 | 15.50 | -0.13% | 70,371 |
| Sep 15, 2025 | 15.20 | 15.64 | 15.15 | 15.52 | 15.52 | 2.37% | 165,705 |
| Sep 12, 2025 | 15.50 | 15.51 | 15.13 | 15.16 | 15.16 | -2.32% | 43,657 |
| Sep 11, 2025 | 15.68 | 15.71 | 15.47 | 15.52 | 15.52 | -0.32% | 40,195 |
| Sep 10, 2025 | 15.38 | 15.64 | 15.35 | 15.57 | 15.57 | 1.04% | 46,570 |
| Sep 9, 2025 | 15.58 | 15.63 | 15.37 | 15.41 | 15.41 | -1.41% | 66,420 |
| Sep 8, 2025 | 15.67 | 15.68 | 15.50 | 15.63 | 15.63 | -0.26% | 49,016 |
| Sep 5, 2025 | 15.75 | 15.79 | 15.55 | 15.67 | 15.67 | -0.44% | 96,641 |
| Sep 4, 2025 | 15.69 | 15.78 | 15.66 | 15.74 | 15.74 | 0.45% | 66,865 |
| Sep 3, 2025 | 15.66 | 15.75 | 15.52 | 15.67 | 15.67 | -0.25% | 62,203 |
| Sep 2, 2025 | 15.57 | 15.75 | 15.47 | 15.71 | 15.71 | -0.19% | 78,507 |
| Aug 29, 2025 | 15.75 | 15.80 | 15.70 | 15.74 | 15.74 | - | 105,387 |
| Aug 28, 2025 | 15.75 | 15.75 | 15.71 | 15.74 | 15.74 | - | 71,734 |
| Aug 27, 2025 | 15.64 | 15.76 | 15.64 | 15.74 | 15.74 | 0.32% | 121,911 |
| Aug 26, 2025 | 15.74 | 15.79 | 15.67 | 15.69 | 15.69 | 0.06% | 101,339 |
| Aug 25, 2025 | 15.47 | 15.73 | 15.47 | 15.68 | 15.68 | 1.82% | 63,136 |
| Aug 22, 2025 | 14.77 | 15.50 | 14.77 | 15.40 | 15.40 | 4.19% | 102,961 |
| Aug 21, 2025 | 14.87 | 14.90 | 14.76 | 14.78 | 14.78 | -0.81% | 21,688 |
| Aug 20, 2025 | 14.85 | 14.99 | 14.82 | 14.90 | 14.90 | 0.27% | 46,113 |
| Aug 19, 2025 | 14.96 | 15.13 | 14.80 | 14.86 | 14.86 | -0.20% | 37,510 |
| Aug 18, 2025 | 14.92 | 14.97 | 14.69 | 14.89 | 14.89 | 0.34% | 39,048 |
| Aug 15, 2025 | 15.10 | 15.10 | 14.75 | 14.84 | 14.84 | -1.07% | 39,341 |
| Aug 14, 2025 | 15.25 | 15.25 | 14.99 | 15.00 | 15.00 | -1.32% | 45,079 |
| 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 |