Meridian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	16.62	16.99	16.40	16.82	16.82	3.00%	152,971
Nov 6, 2026	16.45	16.93	16.25	16.47	16.33	0.70%	92,443
Nov 5, 2026	17.26	17.56	15.68	16.36	16.22	-4.47%	152,304
Nov 4, 2026	17.76	18.40	17.00	17.12	16.97	-1.78%	170,527
Nov 3, 2026	18.38	18.50	16.92	17.43	17.28	-6.14%	243,076
Nov 2, 2026	18.70	18.85	18.40	18.57	18.41	-0.70%	134,077
Oct 30, 2026	19.06	19.35	18.64	18.70	18.54	-1.68%	58,054
Oct 29, 2026	19.13	19.50	18.95	19.02	18.86	0.32%	63,651
Oct 28, 2026	18.80	19.18	18.72	18.96	18.80	1.28%	134,842
Oct 27, 2026	18.85	18.97	18.57	18.72	18.56	0.32%	96,454
Oct 26, 2026	18.84	19.31	18.61	18.66	18.50	-0.32%	55,388
Oct 23, 2026	18.72	18.96	18.51	18.72	18.56	-0.16%	81,999
Oct 22, 2026	18.40	18.85	18.40	18.75	18.59	1.90%	89,679
Oct 21, 2026	18.63	18.71	18.34	18.40	18.24	-0.43%	58,000
Oct 20, 2026	18.48	18.87	18.45	18.48	18.32	0.22%	77,967
Oct 19, 2026	18.50	18.67	18.42	18.44	18.28	-0.38%	41,757
Oct 16, 2026	18.46	18.80	18.46	18.51	18.35	0.54%	67,817
Oct 15, 2026	18.55	18.75	18.34	18.41	18.25	-0.16%	60,614
Oct 14, 2026	18.37	18.70	18.34	18.44	18.28	-0.75%	74,910
Oct 13, 2026	18.77	18.99	18.45	18.58	18.42	-0.69%	85,640
Oct 12, 2026	18.61	18.90	18.61	18.71	18.55	0.38%	50,754
Oct 9, 2026	18.69	18.79	18.56	18.64	18.48	-0.32%	39,659
Oct 8, 2026	19.61	19.61	18.46	18.70	18.54	0.48%	64,780
Oct 7, 2026	18.69	18.79	18.58	18.61	18.45	-1.06%	51,970
Oct 6, 2026	18.96	19.23	18.81	18.81	18.65	-0.37%	50,598
Oct 5, 2026	18.97	19.17	18.85	18.88	18.72	-0.47%	61,967
Oct 2, 2026	18.99	19.25	18.80	18.97	18.81	0.85%	106,870
Oct 1, 2026	18.79	18.98	18.53	18.81	18.65	-0.05%	59,145
Sep 30, 2026	18.99	19.70	18.77	18.82	18.66	-0.63%	61,391
Sep 29, 2026	19.14	19.37	18.80	18.94	18.78	-0.89%	59,046
Sep 28, 2026	19.27	19.43	19.08	19.11	18.95	-0.83%	57,541
Sep 25, 2026	19.14	19.42	19.14	19.27	19.11	0.68%	43,520
Sep 24, 2026	19.15	19.41	19.00	19.14	18.98	-	67,617
Sep 23, 2026	19.38	19.53	19.10	19.14	18.98	-1.54%	65,554
Sep 22, 2026	19.38	19.52	19.23	19.44	19.27	1.09%	76,849
Sep 21, 2026	19.06	19.29	19.06	19.23	19.07	0.94%	48,802
Sep 18, 2026	19.18	19.38	19.03	19.05	18.89	-1.40%	128,277
Sep 17, 2026	19.73	19.75	19.28	19.32	19.16	-0.41%	59,788
Sep 16, 2026	19.97	19.97	19.11	19.40	19.24	-2.02%	84,412
Sep 15, 2026	19.80	20.17	19.69	19.80	19.63	0.15%	75,048
Sep 14, 2026	19.61	19.92	19.61	19.77	19.60	0.82%	157,836
Sep 11, 2026	19.81	20.18	19.60	19.61	19.44	-0.15%	125,033
Sep 10, 2026	19.61	19.79	19.46	19.64	19.47	-	61,701
Sep 9, 2026	19.51	19.82	19.50	19.64	19.47	-0.25%	69,592
Sep 8, 2026	19.85	19.97	19.62	19.69	19.52	-0.61%	40,772
Sep 4, 2026	19.48	20.03	19.40	19.81	19.64	1.69%	62,854
Sep 3, 2026	19.56	19.83	19.44	19.48	19.31	-	48,628
Sep 2, 2026	19.12	19.56	19.12	19.48	19.31	2.15%	54,236
Sep 1, 2026	19.27	19.45	19.02	19.07	18.91	-1.04%	49,793
Aug 31, 2026	19.36	19.47	19.09	19.27	19.11	-0.26%	58,905