Meridian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	20.72	21.11	20.45	20.49	20.49	0.54%	289,187
Apr 16, 2026	20.43	20.64	20.31	20.38	20.38	-0.54%	117,321
Apr 15, 2026	21.59	21.59	20.30	20.49	20.49	-	83,193
Apr 14, 2026	20.40	20.60	20.15	20.49	20.49	0.20%	111,953
Apr 13, 2026	20.44	20.55	20.18	20.45	20.45	0.05%	102,133
Apr 10, 2026	20.67	20.72	20.25	20.44	20.44	-0.78%	70,328
Apr 9, 2026	20.06	20.70	20.05	20.60	20.60	2.44%	248,409
Apr 8, 2026	20.16	20.68	20.07	20.11	20.11	2.13%	120,398
Apr 7, 2026	19.64	19.84	19.32	19.69	19.69	-	142,569
Apr 6, 2026	19.15	19.73	19.14	19.69	19.69	3.14%	236,249
Apr 2, 2026	18.92	19.24	18.80	19.09	19.09	-0.05%	163,585
Apr 1, 2026	19.07	19.25	19.01	19.10	19.10	0.74%	102,025
Mar 31, 2026	19.10	19.38	18.82	18.96	18.96	0.48%	65,407
Mar 30, 2026	19.00	19.38	18.69	18.87	18.87	0.43%	74,637
Mar 27, 2026	18.86	19.01	18.54	18.79	18.79	-1.05%	78,297
Mar 26, 2026	18.89	19.17	18.81	18.99	18.99	-0.11%	84,748
Mar 25, 2026	19.11	19.44	18.92	19.01	19.01	0.58%	148,871
Mar 24, 2026	18.64	19.11	18.61	18.90	18.90	0.96%	98,726
Mar 23, 2026	19.14	19.70	18.68	18.72	18.72	0.05%	95,900
Mar 20, 2026	18.85	19.07	18.60	18.71	18.71	-0.32%	84,417
Mar 19, 2026	18.35	19.05	18.10	18.77	18.77	1.57%	90,352
Mar 18, 2026	18.60	18.83	18.48	18.48	18.48	-1.33%	126,526
Mar 17, 2026	18.94	19.82	18.72	18.73	18.73	-0.69%	50,090
Mar 16, 2026	18.75	19.68	18.75	18.86	18.86	1.07%	91,499
Mar 13, 2026	18.78	19.25	18.59	18.66	18.66	0.08%	84,131
Mar 12, 2026	18.50	18.76	18.36	18.65	18.65	-0.35%	72,614
Mar 11, 2026	18.80	19.26	18.61	18.71	18.71	-0.64%	55,896
Mar 10, 2026	18.91	19.38	18.82	18.83	18.83	-0.79%	95,037
Mar 9, 2026	18.99	19.08	18.35	18.98	18.98	-0.52%	72,251
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%	67,416
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%	62,188
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