Skip to main content
logo
Meridian Corporation (MRBK)
NASDAQ: MRBK · Real-Time Price · USD
19.56
+0.16 (0.82%)
Jul 9, 2026, 3:06 PM EDT - Market open

Meridian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202619.4019.7919.2119.59-0.98%14,223
Jul 8, 202619.5919.9719.2319.4019.40-1.12%95,284
Jul 7, 202619.7320.0019.5019.6219.62-0.20%74,323
Jul 6, 202619.6019.9219.4219.6619.660.10%89,329
Jul 2, 202620.3920.6619.3919.6419.64-3.11%137,233
Jul 1, 202620.0620.6019.8220.2720.271.20%216,208
Jun 30, 202619.9520.2219.8020.0320.03-0.05%91,082
Jun 29, 202620.0520.6319.7820.0420.040.45%278,156
Jun 26, 202620.1720.4019.9219.9519.95-0.50%694,567
Jun 25, 202619.9020.4419.9020.0520.050.96%116,733
Jun 24, 202619.7520.0519.6219.8619.861.59%220,908
Jun 23, 202619.1819.6218.6219.5519.551.93%245,333
Jun 22, 202619.3019.5719.1619.1819.18-0.36%83,964
Jun 18, 202619.5019.7019.1419.2519.25-0.10%170,545
Jun 17, 202619.6620.0018.9719.2719.27-2.08%101,988
Jun 16, 202619.9020.3219.4519.6819.68-0.30%110,735
Jun 15, 202620.1020.5019.5019.7419.74-1.10%124,028
Jun 12, 202619.9020.1919.9019.9619.961.06%89,127
Jun 11, 202619.6319.8519.5019.7519.750.97%113,686
Jun 10, 202619.4519.9019.4519.5619.561.03%72,063
Jun 9, 202619.3619.7919.3619.3619.360.83%61,233
Jun 8, 202618.9819.3018.9819.2019.201.64%72,728
Jun 5, 202618.5319.0418.5318.8918.891.94%130,525
Jun 4, 202618.0618.5718.0618.5318.533.64%146,732
Jun 3, 202618.0118.1517.8717.8817.88-1.27%70,513
Jun 2, 202617.8018.1517.7518.1118.111.51%122,853
Jun 1, 202617.8517.9417.6717.8417.84-0.78%93,754
May 29, 202617.8018.1517.7417.9817.981.01%60,825
May 28, 202617.7318.0317.6617.8017.800.06%81,765
May 27, 202617.8318.0917.7717.7917.790.34%80,563
May 26, 202617.5817.9817.5817.7317.730.85%78,064
May 22, 202617.6117.8417.5117.5817.580.51%76,852
May 21, 202617.4417.6217.0917.4917.490.81%189,502
May 20, 202617.2417.6417.2017.3517.350.75%132,759
May 19, 202617.2517.4517.1617.2217.22-0.63%61,825
May 18, 202617.2217.5517.2217.3317.331.05%93,585
May 15, 202617.4217.4216.8717.1517.15-1.49%89,002
May 14, 202617.5017.6117.3917.4117.410.17%81,186
May 13, 202617.5017.7817.3417.3817.38-0.91%106,003
May 12, 202617.5017.6517.1117.5417.540.06%90,694
May 11, 202618.1818.1917.5117.5317.53-3.63%79,073
May 8, 202618.1018.3817.9518.1918.190.55%74,718
May 7, 202618.0018.4817.9918.0918.090.78%70,381
May 6, 202617.4918.1517.4017.9517.953.34%176,967
May 5, 202617.7218.1917.1717.3717.37-3.23%120,168
May 4, 202618.6118.7917.9217.9517.95-3.91%86,248
May 1, 202618.8019.0018.6118.8218.68-115,697
Apr 30, 202618.3019.1118.2918.8218.682.45%196,424
Apr 29, 202619.0819.2918.1918.3718.23-3.77%99,350
Apr 28, 202619.2019.5118.9319.0918.95-0.62%148,721