Meridian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.99	19.70	18.77	18.82	18.82	-0.63%	61,391
Sep 29, 2026	19.14	19.37	18.80	18.94	18.94	-0.89%	59,046
Sep 28, 2026	19.27	19.43	19.08	19.11	19.11	-0.83%	57,541
Sep 25, 2026	19.14	19.42	19.14	19.27	19.27	0.68%	43,520
Sep 24, 2026	19.15	19.41	19.00	19.14	19.14	-	67,617
Sep 23, 2026	19.38	19.53	19.10	19.14	19.14	-1.54%	65,554
Sep 22, 2026	19.38	19.52	19.23	19.44	19.44	1.09%	76,849
Sep 21, 2026	19.06	19.29	19.06	19.23	19.23	0.94%	48,802
Sep 18, 2026	19.18	19.38	19.03	19.05	19.05	-1.40%	128,277
Sep 17, 2026	19.73	19.75	19.28	19.32	19.32	-0.41%	59,788
Sep 16, 2026	19.97	19.97	19.11	19.40	19.40	-2.02%	84,412
Sep 15, 2026	19.80	20.17	19.69	19.80	19.80	0.15%	75,048
Sep 14, 2026	19.61	19.92	19.61	19.77	19.77	0.82%	157,836
Sep 11, 2026	19.81	20.18	19.60	19.61	19.61	-0.15%	125,033
Sep 10, 2026	19.61	19.79	19.46	19.64	19.64	-	61,701
Sep 9, 2026	19.51	19.82	19.50	19.64	19.64	-0.25%	69,592
Sep 8, 2026	19.85	19.97	19.62	19.69	19.69	-0.61%	40,772
Sep 4, 2026	19.48	20.03	19.40	19.81	19.81	1.69%	62,854
Sep 3, 2026	19.56	19.83	19.44	19.48	19.48	-	48,628
Sep 2, 2026	19.12	19.56	19.12	19.48	19.48	2.15%	54,236
Sep 1, 2026	19.27	19.45	19.02	19.07	19.07	-1.04%	49,793
Aug 31, 2026	19.36	19.47	19.09	19.27	19.27	-0.26%	58,905
Aug 28, 2026	19.38	20.53	19.30	19.32	19.32	-0.16%	61,954
Aug 27, 2026	19.23	19.44	19.10	19.35	19.35	-0.21%	88,417
Aug 26, 2026	20.77	20.77	19.33	19.39	19.39	-0.82%	73,663
Aug 25, 2026	19.68	19.87	19.50	19.55	19.55	-0.56%	40,690
Aug 24, 2026	19.99	20.26	19.63	19.66	19.66	-1.16%	77,992
Aug 21, 2026	19.69	20.00	19.48	19.89	19.89	1.53%	468,074
Aug 20, 2026	19.50	19.79	19.41	19.59	19.59	-0.05%	52,140
Aug 19, 2026	20.12	20.22	19.56	19.60	19.60	-2.10%	72,726
Aug 18, 2026	20.05	20.31	19.93	20.02	20.02	-0.05%	71,408
Aug 17, 2026	20.23	20.25	19.96	20.03	20.03	-0.25%	56,280
Aug 14, 2026	20.19	20.37	20.06	20.08	20.08	-0.15%	105,928
Aug 13, 2026	20.05	20.39	20.00	20.11	20.11	1.00%	102,554
Aug 12, 2026	19.91	20.03	19.83	19.91	19.91	0.50%	102,275
Aug 11, 2026	19.40	20.00	19.36	19.81	19.81	2.22%	77,637
Aug 10, 2026	19.53	19.66	19.18	19.38	19.38	-0.92%	64,394
Aug 7, 2026	19.88	20.09	19.50	19.70	19.56	-0.15%	45,715
Aug 6, 2026	19.87	20.00	19.44	19.73	19.59	-0.60%	76,655
Aug 5, 2026	19.80	20.07	19.42	19.85	19.71	0.05%	84,995
Aug 4, 2026	19.75	20.00	19.29	19.84	19.70	0.05%	128,632
Aug 3, 2026	19.95	20.20	19.50	19.83	19.69	0.97%	116,241
Jul 31, 2026	20.00	20.37	19.30	19.64	19.50	-2.00%	145,643
Jul 30, 2026	20.35	20.56	20.02	20.04	19.90	-1.52%	74,250
Jul 29, 2026	20.35	20.78	20.14	20.35	20.21	0.20%	91,077
Jul 28, 2026	20.15	20.56	20.01	20.31	20.17	1.55%	303,740
Jul 27, 2026	20.00	20.53	19.91	20.00	19.86	0.91%	69,457
Jul 24, 2026	19.93	20.17	19.67	19.82	19.68	0.15%	82,399
Jul 23, 2026	19.71	19.91	19.46	19.79	19.65	-0.40%	72,596
Jul 22, 2026	20.22	20.53	19.77	19.87	19.73	-1.97%	80,653