Meridian Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	13.26	14.16	13.00	13.73	13.73	3.54%	105,944
Jul 24, 2026	12.12	13.50	12.12	13.26	13.26	9.77%	64,526
Jul 23, 2026	13.26	13.30	11.91	12.08	12.08	-9.38%	78,899
Jul 22, 2026	13.50	13.73	13.10	13.33	13.33	-2.34%	66,299
Jul 21, 2026	13.56	13.68	13.20	13.65	13.65	1.11%	28,747
Jul 20, 2026	13.43	14.01	13.33	13.50	13.50	-0.15%	60,570
Jul 17, 2026	13.79	14.18	13.43	13.52	13.52	-2.87%	52,092
Jul 16, 2026	14.50	14.57	13.76	13.92	13.92	-5.43%	72,404
Jul 15, 2026	13.96	14.98	13.71	14.72	14.72	4.92%	79,557
Jul 14, 2026	14.27	15.00	13.46	14.03	14.03	-2.09%	59,276
Jul 13, 2026	14.08	14.85	13.90	14.33	14.33	1.78%	91,859
Jul 10, 2026	14.06	14.30	13.81	14.08	14.08	-0.07%	73,522
Jul 9, 2026	14.15	14.95	13.26	14.09	14.09	-0.14%	98,431
Jul 8, 2026	13.31	14.22	13.29	14.11	14.11	4.52%	96,911
Jul 7, 2026	13.68	13.99	13.17	13.50	13.50	-0.95%	54,805
Jul 6, 2026	13.50	13.64	13.29	13.63	13.63	0.44%	19,801
Jul 2, 2026	13.75	14.30	13.39	13.57	13.57	-1.24%	51,739
Jul 1, 2026	14.00	14.13	13.33	13.74	13.74	-1.29%	59,230
Jun 30, 2026	14.00	14.17	13.45	13.92	13.92	-3.00%	66,265
Jun 29, 2026	13.47	14.60	13.25	14.35	14.35	7.98%	79,503
Jun 26, 2026	12.15	13.80	12.15	13.29	13.29	8.67%	200,712
Jun 25, 2026	13.09	13.36	12.20	12.23	12.23	-7.49%	92,861
Jun 24, 2026	13.13	13.98	13.13	13.22	13.22	0.08%	56,920
Jun 23, 2026	13.41	14.00	13.21	13.21	13.21	-	32,814
Jun 22, 2026	14.04	14.25	12.94	13.21	13.21	-7.75%	76,453
Jun 18, 2026	13.41	14.38	13.41	14.32	14.32	7.75%	81,862
Jun 17, 2026	13.48	13.80	13.00	13.29	13.29	-2.28%	42,158
Jun 16, 2026	14.47	14.68	13.53	13.60	13.60	-7.42%	48,051
Jun 15, 2026	14.37	15.00	13.28	14.69	14.69	2.55%	129,290
Jun 12, 2026	12.84	14.39	11.77	14.33	14.33	11.83%	75,410
Jun 11, 2026	12.95	13.15	12.69	12.81	12.81	-1.08%	56,464
Jun 10, 2026	12.85	13.79	12.82	12.95	12.95	0.23%	65,569
Jun 9, 2026	12.76	13.14	12.02	12.92	12.92	1.25%	33,377
Jun 8, 2026	12.25	12.94	11.59	12.76	12.76	4.16%	34,728
Jun 5, 2026	11.67	12.48	11.67	12.25	12.25	0.25%	31,178
Jun 4, 2026	11.97	12.54	11.66	12.22	12.22	0.58%	32,846
Jun 3, 2026	12.36	12.45	11.56	12.15	12.15	-1.86%	28,299
Jun 2, 2026	12.32	12.52	11.70	12.38	12.38	-0.40%	36,133
Jun 1, 2026	11.71	12.70	11.51	12.43	12.43	6.88%	63,763
May 29, 2026	11.11	12.10	11.06	11.63	11.63	5.06%	67,715
May 28, 2026	10.38	11.50	10.37	11.07	11.07	5.73%	46,910
May 27, 2026	10.30	10.73	10.06	10.47	10.47	-0.66%	24,674
May 26, 2026	10.24	10.78	9.87	10.54	10.54	1.64%	63,394
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%	28,138
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%	50,245
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