Meridian Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	10.28	10.45	9.72	10.37	10.37	0.68%	31,020
May 21, 2026	10.73	11.34	9.76	10.30	10.30	-3.74%	48,537
May 20, 2026	11.40	11.40	10.25	10.70	10.70	-4.89%	28,137
May 19, 2026	10.99	11.84	10.99	11.25	11.25	2.37%	51,805
May 18, 2026	11.01	11.65	10.47	10.99	10.99	0.83%	50,244
May 15, 2026	10.62	11.13	10.37	10.90	10.90	3.81%	54,682
May 14, 2026	11.15	11.44	10.00	10.50	10.50	-3.23%	61,659
May 13, 2026	11.08	11.53	10.66	10.85	10.85	-1.09%	42,804
May 12, 2026	11.48	12.50	10.91	10.97	10.97	-3.52%	98,763
May 11, 2026	13.01	13.85	11.21	11.37	11.37	-15.40%	117,226
May 8, 2026	11.22	13.90	11.11	13.44	13.44	22.40%	93,295
May 7, 2026	13.02	13.07	9.43	10.98	10.98	-17.51%	70,859
May 6, 2026	11.37	13.50	11.35	13.31	13.31	18.95%	41,466
May 5, 2026	11.69	12.84	11.00	11.19	11.19	-12.92%	100,249
May 4, 2026	11.47	16.09	11.22	12.85	12.85	16.82%	410,778
May 1, 2026	10.00	11.49	9.31	11.00	11.00	11.22%	84,706
Apr 30, 2026	8.44	10.69	8.44	9.89	9.89	21.50%	154,476
Apr 29, 2026	7.52	8.52	7.46	8.14	8.14	8.68%	31,152
Apr 28, 2026	6.85	7.88	6.67	7.49	7.49	3.74%	69,326
Apr 27, 2026	6.50	7.43	6.30	7.22	7.22	11.42%	39,345
Apr 24, 2026	6.25	6.50	6.07	6.48	6.48	3.02%	45,224
Apr 23, 2026	6.30	6.33	6.01	6.29	6.29	-	21,110
Apr 22, 2026	6.10	6.40	6.03	6.29	6.29	3.62%	27,401
Apr 21, 2026	6.17	6.48	6.01	6.07	6.07	-2.41%	11,362
Apr 20, 2026	6.39	6.58	6.17	6.22	6.22	-2.66%	19,660
Apr 17, 2026	6.85	6.93	6.33	6.39	6.39	-7.26%	16,082
Apr 16, 2026	6.60	7.00	6.60	6.89	6.89	4.39%	26,789
Apr 15, 2026	6.85	7.12	6.45	6.60	6.60	-3.65%	24,880
Apr 14, 2026	6.86	7.06	6.68	6.85	6.85	-0.15%	12,265
Apr 13, 2026	6.81	6.90	6.53	6.86	6.86	3.47%	6,574
Apr 10, 2026	7.10	7.22	6.50	6.63	6.63	-7.66%	14,628
Apr 9, 2026	7.39	7.39	6.75	7.18	7.18	-1.91%	21,650
Apr 8, 2026	6.88	7.55	6.60	7.32	7.32	7.02%	47,088
Apr 7, 2026	6.85	6.90	6.63	6.84	6.84	-0.44%	9,879
Apr 6, 2026	7.00	7.19	6.58	6.87	6.87	-0.29%	8,792
Apr 2, 2026	6.63	7.00	6.63	6.89	6.89	-1.15%	10,214
Apr 1, 2026	7.40	7.40	6.66	6.97	6.97	-3.46%	21,875
Mar 31, 2026	7.32	7.32	6.68	7.22	7.22	-3.22%	23,116
Mar 30, 2026	7.02	7.59	7.01	7.46	7.46	2.61%	14,450
Mar 27, 2026	7.41	7.69	7.27	7.27	7.27	-4.22%	13,282
Mar 26, 2026	7.43	7.81	7.25	7.59	7.59	1.07%	13,235
Mar 25, 2026	8.01	8.10	7.51	7.51	7.51	-2.59%	24,528
Mar 24, 2026	8.45	8.45	7.62	7.71	7.71	-8.21%	14,518
Mar 23, 2026	9.02	9.02	8.02	8.40	8.40	-6.87%	22,516
Mar 20, 2026	8.74	9.02	8.38	9.02	9.02	2.97%	69,702
Mar 19, 2026	8.70	8.76	8.70	8.76	8.76	-0.68%	9,102
Mar 18, 2026	9.09	9.20	8.58	8.82	8.82	-1.78%	18,112
Mar 17, 2026	9.75	9.75	8.85	8.98	8.98	-8.27%	22,333
Mar 16, 2026	9.58	10.48	9.52	9.79	9.79	2.19%	39,337
Mar 13, 2026	9.32	9.58	8.96	9.58	9.58	4.13%	21,255