Meridian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	19.01	19.26	18.69	19.08	19.08	-1.67%	72,827
Mar 5, 2026	19.51	21.67	19.08	19.41	19.41	-1.17%	67,074
Mar 4, 2026	19.55	19.94	19.27	19.64	19.64	1.00%	98,181
Mar 3, 2026	19.52	19.58	19.15	19.44	19.44	-0.87%	70,092
Mar 2, 2026	19.18	19.77	19.10	19.61	19.61	0.87%	62,187
Feb 27, 2026	19.75	19.83	19.24	19.44	19.44	-2.61%	71,773
Feb 26, 2026	19.97	20.31	19.90	19.96	19.96	0.30%	72,731
Feb 25, 2026	19.75	20.08	19.55	19.90	19.90	1.74%	73,108
Feb 24, 2026	19.69	19.87	19.34	19.56	19.56	-0.66%	55,487
Feb 23, 2026	20.01	20.44	19.39	19.69	19.69	-1.84%	95,756
Feb 20, 2026	20.03	20.39	19.77	20.06	20.06	0.15%	94,292
Feb 19, 2026	19.84	20.15	19.70	20.03	20.03	0.35%	101,072
Feb 18, 2026	20.23	20.70	19.87	19.96	19.96	-1.53%	66,371
Feb 17, 2026	20.30	20.66	20.21	20.27	20.27	-0.10%	49,815
Feb 13, 2026	20.00	20.66	19.82	20.29	20.29	1.50%	168,049
Feb 12, 2026	20.24	20.36	19.76	19.99	19.99	-0.45%	88,929
Feb 11, 2026	20.48	20.62	19.92	20.08	20.08	-1.08%	62,446
Feb 10, 2026	20.41	20.66	20.15	20.30	20.30	-0.73%	85,099
Feb 9, 2026	20.71	20.80	20.40	20.45	20.45	-1.26%	89,650
Feb 6, 2026	20.57	20.86	20.50	20.71	20.57	1.57%	169,260
Feb 5, 2026	20.33	20.63	20.25	20.39	20.25	-0.10%	98,003
Feb 4, 2026	20.39	21.03	20.39	20.41	20.27	0.54%	88,559
Feb 3, 2026	19.47	20.41	19.47	20.30	20.16	5.40%	203,887
Feb 2, 2026	19.06	19.45	18.95	19.26	19.13	1.74%	98,561
Jan 30, 2026	18.90	19.12	18.76	18.93	18.80	-0.05%	69,082
Jan 29, 2026	18.35	19.02	18.32	18.94	18.81	3.72%	163,647
Jan 28, 2026	18.39	18.56	18.15	18.26	18.14	-0.33%	36,784
Jan 27, 2026	18.25	18.40	18.24	18.32	18.20	0.33%	56,461
Jan 26, 2026	18.47	18.77	18.10	18.26	18.14	-0.27%	41,393
Jan 23, 2026	18.95	19.17	18.30	18.31	18.19	-3.58%	72,934
Jan 22, 2026	19.01	19.24	18.92	18.99	18.86	0.21%	44,028
Jan 21, 2026	18.38	19.07	18.16	18.95	18.82	5.81%	60,686
Jan 20, 2026	18.01	18.11	17.74	17.91	17.79	-1.32%	44,541
Jan 16, 2026	18.12	18.28	18.07	18.15	18.03	-	54,731
Jan 15, 2026	17.79	18.25	17.74	18.15	18.03	2.31%	103,204
Jan 14, 2026	17.75	17.86	17.60	17.74	17.62	0.23%	64,864
Jan 13, 2026	17.64	17.80	17.50	17.70	17.58	0.68%	86,678
Jan 12, 2026	17.48	17.74	17.41	17.58	17.46	-0.17%	64,073
Jan 9, 2026	17.66	17.91	17.30	17.61	17.49	-0.23%	72,454
Jan 8, 2026	17.18	17.78	17.07	17.65	17.53	2.68%	120,886
Jan 7, 2026	17.50	17.56	17.05	17.19	17.07	-1.83%	41,325
Jan 6, 2026	17.51	17.73	17.28	17.51	17.39	-0.11%	74,537
Jan 5, 2026	17.18	17.93	17.18	17.53	17.41	2.39%	126,991
Jan 2, 2026	17.65	17.90	17.09	17.12	17.00	-2.62%	73,137
Dec 31, 2025	17.61	17.78	17.53	17.58	17.46	-0.45%	76,473
Dec 30, 2025	17.65	17.80	17.53	17.66	17.54	0.34%	47,743
Dec 29, 2025	17.54	17.71	17.51	17.60	17.48	-0.11%	52,443
Dec 26, 2025	17.58	17.81	17.49	17.62	17.50	0.23%	44,215
Dec 24, 2025	17.55	17.65	17.40	17.58	17.46	0.74%	28,026
Dec 23, 2025	17.64	17.75	17.42	17.45	17.33	-0.85%	81,462