Meridian Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	11.38	11.38	10.89	11.09	11.09	-2.38%	62,791
Oct 15, 2026	10.91	11.43	10.80	11.36	11.36	3.27%	47,116
Oct 14, 2026	11.26	11.39	10.92	11.00	11.00	-2.22%	37,227
Oct 13, 2026	11.18	11.53	11.18	11.25	11.25	0.63%	23,237
Oct 12, 2026	11.20	11.25	11.10	11.18	11.18	0.81%	22,648
Oct 9, 2026	11.01	11.51	10.95	11.09	11.09	2.31%	31,712
Oct 8, 2026	11.21	11.40	10.68	10.84	10.84	-4.07%	39,383
Oct 7, 2026	11.04	11.30	11.04	11.30	11.30	1.16%	14,100
Oct 6, 2026	11.62	11.62	11.03	11.17	11.17	-3.29%	36,425
Oct 5, 2026	11.95	12.38	11.54	11.55	11.55	-3.35%	48,614
Oct 2, 2026	11.67	12.34	11.53	11.95	11.95	3.64%	48,930
Oct 1, 2026	12.21	12.21	11.52	11.53	11.53	-5.34%	56,898
Sep 30, 2026	11.95	12.22	11.52	12.18	12.18	1.50%	60,314
Sep 29, 2026	12.35	12.35	11.73	12.00	12.00	-2.12%	39,598
Sep 28, 2026	13.12	13.12	12.16	12.26	12.26	-8.23%	31,268
Sep 25, 2026	13.21	13.49	13.09	13.36	13.36	0.94%	30,027
Sep 24, 2026	13.36	13.55	13.12	13.24	13.24	-1.38%	48,360
Sep 23, 2026	13.61	13.63	13.34	13.42	13.42	-1.68%	33,006
Sep 22, 2026	13.78	13.81	13.61	13.65	13.65	-1.09%	31,825
Sep 21, 2026	14.04	14.17	13.61	13.80	13.80	-1.57%	40,051
Sep 18, 2026	14.00	14.10	13.44	14.02	14.02	0.14%	143,065
Sep 17, 2026	13.91	14.17	13.25	14.00	14.00	-2.64%	74,608
Sep 16, 2026	13.88	14.45	13.79	14.38	14.38	3.08%	36,958
Sep 15, 2026	14.10	14.35	13.50	13.95	13.95	-2.58%	71,168
Sep 14, 2026	13.60	14.40	13.50	14.32	14.32	4.45%	90,031
Sep 11, 2026	13.75	13.79	13.25	13.71	13.71	-	79,240
Sep 10, 2026	13.20	13.75	13.14	13.71	13.71	3.79%	54,346
Sep 9, 2026	13.49	13.53	13.18	13.21	13.21	-2.00%	28,982
Sep 8, 2026	13.53	13.58	13.00	13.48	13.48	-0.52%	72,294
Sep 4, 2026	13.47	13.85	13.42	13.55	13.55	0.67%	52,814
Sep 3, 2026	13.89	14.00	13.00	13.46	13.46	-1.39%	69,511
Sep 2, 2026	13.62	14.00	13.62	13.65	13.65	0.96%	61,897
Sep 1, 2026	13.77	14.00	13.43	13.52	13.52	-2.87%	55,627
Aug 31, 2026	13.74	14.23	13.42	13.92	13.92	-0.14%	114,990
Aug 28, 2026	14.04	14.22	13.29	13.94	13.94	-0.43%	106,364
Aug 27, 2026	13.83	14.31	13.73	14.00	14.00	1.30%	71,764
Aug 26, 2026	13.75	14.00	13.41	13.82	13.82	0.14%	99,577
Aug 25, 2026	14.07	14.07	13.71	13.80	13.80	-2.54%	42,659
Aug 24, 2026	14.14	14.55	13.49	14.16	14.16	0.14%	55,284
Aug 21, 2026	13.99	14.45	13.49	14.14	14.14	1.07%	78,765
Aug 20, 2026	13.95	14.26	13.68	13.99	13.99	-0.43%	61,043
Aug 19, 2026	13.96	14.46	13.90	14.05	14.05	-0.32%	65,544
Aug 18, 2026	14.26	14.48	13.93	14.10	14.10	-1.64%	68,114
Aug 17, 2026	14.10	14.78	13.89	14.33	14.33	0.28%	133,699
Aug 14, 2026	14.16	14.50	13.53	14.29	14.29	1.49%	64,800
Aug 13, 2026	13.95	14.37	13.40	14.08	14.08	0.21%	59,669
Aug 12, 2026	13.85	14.23	13.60	14.05	14.05	0.43%	75,049
Aug 11, 2026	13.19	14.19	13.19	13.99	13.99	5.66%	51,296
Aug 10, 2026	14.25	14.55	12.91	13.24	13.24	-8.18%	101,348
Aug 7, 2026	13.95	14.68	13.88	14.42	14.42	4.95%	60,547