Meridian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	17.80	18.15	17.74	18.05	-	1.40%	25,249
May 28, 2026	17.73	18.03	17.66	17.80	17.80	0.06%	79,770
May 27, 2026	17.83	18.09	17.77	17.79	17.79	0.34%	78,466
May 26, 2026	17.58	17.98	17.58	17.73	17.73	0.85%	77,339
May 22, 2026	17.61	17.84	17.51	17.58	17.58	0.51%	76,664
May 21, 2026	17.44	17.62	17.09	17.49	17.49	0.81%	189,502
May 20, 2026	17.24	17.64	17.20	17.35	17.35	0.75%	132,759
May 19, 2026	17.25	17.45	17.16	17.22	17.22	-0.63%	61,825
May 18, 2026	17.22	17.55	17.22	17.33	17.33	1.05%	93,585
May 15, 2026	17.42	17.42	16.87	17.15	17.15	-1.49%	89,002
May 14, 2026	17.50	17.61	17.39	17.41	17.41	0.17%	81,186
May 13, 2026	17.50	17.78	17.34	17.38	17.38	-0.91%	106,003
May 12, 2026	17.50	17.65	17.11	17.54	17.54	0.06%	90,694
May 11, 2026	18.18	18.19	17.51	17.53	17.53	-3.63%	79,073
May 8, 2026	18.10	18.38	17.95	18.19	18.19	0.55%	74,718
May 7, 2026	18.00	18.48	17.99	18.09	18.09	0.78%	70,381
May 6, 2026	17.49	18.15	17.40	17.95	17.95	3.34%	176,967
May 5, 2026	17.72	18.19	17.17	17.37	17.37	-3.23%	120,168
May 4, 2026	18.61	18.79	17.92	17.95	17.95	-3.91%	86,248
May 1, 2026	18.80	19.00	18.61	18.82	18.68	-	115,697
Apr 30, 2026	18.30	19.11	18.29	18.82	18.68	2.45%	196,424
Apr 29, 2026	19.08	19.29	18.19	18.37	18.23	-3.77%	99,350
Apr 28, 2026	19.20	19.51	18.93	19.09	18.95	-0.62%	148,721
Apr 27, 2026	18.47	19.49	18.47	19.21	19.07	4.29%	208,889
Apr 24, 2026	20.05	21.00	18.22	18.42	18.28	-8.86%	406,364
Apr 23, 2026	20.25	20.42	19.87	20.21	20.06	0.05%	112,232
Apr 22, 2026	20.44	20.45	20.14	20.20	20.05	-0.20%	52,840
Apr 21, 2026	20.64	20.79	20.17	20.24	20.09	-1.27%	82,920
Apr 20, 2026	20.54	20.71	20.40	20.50	20.35	0.05%	139,488
Apr 17, 2026	20.72	21.11	20.45	20.49	20.34	0.54%	289,187
Apr 16, 2026	20.43	20.64	20.31	20.38	20.23	-0.54%	124,432
Apr 15, 2026	21.59	21.59	20.30	20.49	20.34	-	83,193
Apr 14, 2026	20.40	20.60	20.15	20.49	20.34	0.20%	111,953
Apr 13, 2026	20.44	20.55	20.18	20.45	20.30	0.05%	102,133
Apr 10, 2026	20.67	20.72	20.25	20.44	20.29	-0.78%	70,328
Apr 9, 2026	20.06	20.70	20.05	20.60	20.45	2.44%	248,409
Apr 8, 2026	20.16	20.68	20.07	20.11	19.96	2.13%	120,398
Apr 7, 2026	19.64	19.84	19.32	19.69	19.54	-	142,569
Apr 6, 2026	19.15	19.73	19.14	19.69	19.54	3.14%	236,250
Apr 2, 2026	18.92	19.24	18.80	19.09	18.95	-0.05%	163,585
Apr 1, 2026	19.07	19.25	19.01	19.10	18.96	0.74%	102,025
Mar 31, 2026	19.10	19.38	18.82	18.96	18.82	0.48%	65,407
Mar 30, 2026	19.00	19.38	18.69	18.87	18.73	0.43%	74,637
Mar 27, 2026	18.86	19.01	18.54	18.79	18.65	-1.05%	78,297
Mar 26, 2026	18.89	19.17	18.81	18.99	18.85	-0.11%	84,748
Mar 25, 2026	19.11	19.44	18.92	19.01	18.87	0.58%	148,871
Mar 24, 2026	18.64	19.11	18.61	18.90	18.76	0.96%	98,726
Mar 23, 2026	19.14	19.70	18.68	18.72	18.58	0.05%	95,900
Mar 20, 2026	18.85	19.07	18.60	18.71	18.57	-0.32%	84,417
Mar 19, 2026	18.35	19.05	18.10	18.77	18.63	1.57%	90,352