Meridian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	20.12	20.22	19.56	19.60	19.60	-2.10%	72,725
Aug 18, 2026	20.05	20.31	19.93	20.02	20.02	-0.05%	71,405
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%	77,636
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
Jul 21, 2026	20.21	20.49	20.02	20.27	20.13	-	76,110
Jul 20, 2026	20.29	20.40	20.03	20.27	20.13	0.15%	107,176
Jul 17, 2026	20.60	20.68	20.09	20.24	20.10	-1.94%	101,720
Jul 16, 2026	20.28	20.70	20.21	20.64	20.49	2.08%	294,888
Jul 15, 2026	20.00	20.39	19.76	20.22	20.08	1.10%	177,970
Jul 14, 2026	20.00	20.38	19.91	20.00	19.86	-	92,730
Jul 13, 2026	19.86	20.14	19.64	20.00	19.86	0.96%	90,866
Jul 10, 2026	19.57	20.12	19.33	19.81	19.67	1.59%	84,790
Jul 9, 2026	19.40	19.79	19.21	19.50	19.36	0.52%	63,362
Jul 8, 2026	19.59	19.97	19.23	19.40	19.26	-1.12%	95,623
Jul 7, 2026	19.73	20.00	19.50	19.62	19.48	-0.20%	74,323
Jul 6, 2026	19.60	19.92	19.42	19.66	19.52	0.10%	90,568
Jul 2, 2026	20.39	20.66	19.39	19.64	19.50	-3.11%	137,233
Jul 1, 2026	20.06	20.60	19.82	20.27	20.13	1.20%	216,208
Jun 30, 2026	19.95	20.22	19.80	20.03	19.89	-0.05%	91,082
Jun 29, 2026	20.05	20.63	19.78	20.04	19.90	0.45%	278,156
Jun 26, 2026	20.17	20.40	19.92	19.95	19.81	-0.50%	694,567
Jun 25, 2026	19.90	20.44	19.90	20.05	19.91	0.96%	116,733
Jun 24, 2026	19.75	20.05	19.62	19.86	19.72	1.59%	220,908
Jun 23, 2026	19.18	19.62	18.62	19.55	19.41	1.93%	245,333
Jun 22, 2026	19.30	19.57	19.16	19.18	19.04	-0.36%	83,964
Jun 18, 2026	19.50	19.70	19.14	19.25	19.11	-0.10%	170,545
Jun 17, 2026	19.66	20.00	18.97	19.27	19.13	-2.08%	101,988
Jun 16, 2026	19.90	20.32	19.45	19.68	19.54	-0.30%	110,735
Jun 15, 2026	20.10	20.50	19.50	19.74	19.60	-1.10%	124,028
Jun 12, 2026	19.90	20.19	19.90	19.96	19.82	1.06%	89,127
Jun 11, 2026	19.63	19.85	19.50	19.75	19.61	0.97%	113,686
Jun 10, 2026	19.45	19.90	19.45	19.56	19.42	1.03%	72,063
Jun 9, 2026	19.36	19.79	19.36	19.36	19.22	0.83%	61,233