Meridian Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	9.16	9.32	8.65	8.68	8.68	-5.34%	18,907
Nov 5, 2026	10.18	10.32	9.12	9.17	9.17	-8.85%	36,060
Nov 4, 2026	9.65	10.21	9.65	10.06	10.06	4.25%	26,791
Nov 3, 2026	9.30	9.72	9.30	9.65	9.65	2.88%	52,178
Nov 2, 2026	9.86	10.04	9.32	9.38	9.38	-3.94%	60,524
Oct 30, 2026	10.11	10.11	9.58	9.77	9.77	-2.64%	23,360
Oct 29, 2026	10.00	10.04	9.83	10.03	10.03	0.30%	16,115
Oct 28, 2026	10.41	10.41	9.79	10.00	10.00	-0.99%	26,220
Oct 27, 2026	10.14	10.65	10.01	10.10	10.10	-0.39%	41,178
Oct 26, 2026	10.49	10.78	10.00	10.14	10.14	-2.03%	44,759
Oct 23, 2026	10.76	10.76	9.55	10.35	10.35	1.97%	78,610
Oct 22, 2026	11.33	11.33	10.06	10.15	10.15	-6.28%	35,385
Oct 21, 2026	10.81	11.01	10.77	10.83	10.83	-	17,602
Oct 20, 2026	11.17	11.58	10.75	10.83	10.83	-3.22%	30,455
Oct 19, 2026	11.26	11.49	11.14	11.19	11.19	0.90%	30,418
Oct 16, 2026	11.38	11.38	10.89	11.09	11.09	-2.38%	62,871
Oct 15, 2026	10.91	11.43	10.80	11.36	11.36	3.27%	47,242
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