Meridian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	20.35	20.56	20.02	20.16	-	-0.93%	43,890
Jul 29, 2026	20.35	20.78	20.14	20.35	20.35	0.20%	91,076
Jul 28, 2026	20.15	20.56	20.01	20.31	20.31	1.55%	303,740
Jul 27, 2026	20.00	20.53	19.91	20.00	20.00	0.91%	69,457
Jul 24, 2026	19.93	20.17	19.67	19.82	19.82	0.15%	82,398
Jul 23, 2026	19.71	19.91	19.46	19.79	19.79	-0.40%	72,596
Jul 22, 2026	20.22	20.53	19.77	19.87	19.87	-1.97%	80,636
Jul 21, 2026	20.21	20.49	20.02	20.27	20.27	-	76,109
Jul 20, 2026	20.29	20.40	20.03	20.27	20.27	0.15%	107,176
Jul 17, 2026	20.60	20.68	20.09	20.24	20.24	-1.94%	101,720
Jul 16, 2026	20.28	20.70	20.21	20.64	20.64	2.08%	294,873
Jul 15, 2026	20.00	20.39	19.76	20.22	20.22	1.10%	177,870
Jul 14, 2026	20.00	20.38	19.91	20.00	20.00	-	92,430
Jul 13, 2026	19.86	20.14	19.64	20.00	20.00	0.96%	90,865
Jul 10, 2026	19.57	20.12	19.33	19.81	19.81	1.59%	84,790
Jul 9, 2026	19.40	19.79	19.21	19.50	19.50	0.52%	63,162
Jul 8, 2026	19.59	19.97	19.23	19.40	19.40	-1.12%	95,284
Jul 7, 2026	19.73	20.00	19.50	19.62	19.62	-0.20%	74,323
Jul 6, 2026	19.60	19.92	19.42	19.66	19.66	0.10%	89,329
Jul 2, 2026	20.39	20.66	19.39	19.64	19.64	-3.11%	137,233
Jul 1, 2026	20.06	20.60	19.82	20.27	20.27	1.20%	216,208
Jun 30, 2026	19.95	20.22	19.80	20.03	20.03	-0.05%	91,082
Jun 29, 2026	20.05	20.63	19.78	20.04	20.04	0.45%	278,156
Jun 26, 2026	20.17	20.40	19.92	19.95	19.95	-0.50%	694,567
Jun 25, 2026	19.90	20.44	19.90	20.05	20.05	0.96%	116,733
Jun 24, 2026	19.75	20.05	19.62	19.86	19.86	1.59%	220,908
Jun 23, 2026	19.18	19.62	18.62	19.55	19.55	1.93%	245,333
Jun 22, 2026	19.30	19.57	19.16	19.18	19.18	-0.36%	83,964
Jun 18, 2026	19.50	19.70	19.14	19.25	19.25	-0.10%	170,545
Jun 17, 2026	19.66	20.00	18.97	19.27	19.27	-2.08%	101,988
Jun 16, 2026	19.90	20.32	19.45	19.68	19.68	-0.30%	110,735
Jun 15, 2026	20.10	20.50	19.50	19.74	19.74	-1.10%	124,028
Jun 12, 2026	19.90	20.19	19.90	19.96	19.96	1.06%	89,127
Jun 11, 2026	19.63	19.85	19.50	19.75	19.75	0.97%	113,686
Jun 10, 2026	19.45	19.90	19.45	19.56	19.56	1.03%	72,063
Jun 9, 2026	19.36	19.79	19.36	19.36	19.36	0.83%	61,233
Jun 8, 2026	18.98	19.30	18.98	19.20	19.20	1.64%	72,728
Jun 5, 2026	18.53	19.04	18.53	18.89	18.89	1.94%	130,525
Jun 4, 2026	18.06	18.57	18.06	18.53	18.53	3.64%	146,732
Jun 3, 2026	18.01	18.15	17.87	17.88	17.88	-1.27%	70,513
Jun 2, 2026	17.80	18.15	17.75	18.11	18.11	1.51%	122,853
Jun 1, 2026	17.85	17.94	17.67	17.84	17.84	-0.78%	93,754
May 29, 2026	17.80	18.15	17.74	17.98	17.98	1.01%	60,825
May 28, 2026	17.73	18.03	17.66	17.80	17.80	0.06%	81,765
May 27, 2026	17.83	18.09	17.77	17.79	17.79	0.34%	80,563
May 26, 2026	17.58	17.98	17.58	17.73	17.73	0.85%	78,064
May 22, 2026	17.61	17.84	17.51	17.58	17.58	0.51%	76,852
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