Meridian Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	14.37	14.37	14.37	14.33	-	-	4,377
Aug 17, 2026	14.10	14.78	13.89	14.33	14.33	0.28%	133,698
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%	59,668
Aug 12, 2026	13.85	14.23	13.60	14.05	14.05	0.43%	75,029
Aug 11, 2026	13.19	14.19	13.19	13.99	13.99	5.66%	51,295
Aug 10, 2026	14.25	14.55	12.91	13.24	13.24	-8.18%	101,347
Aug 7, 2026	13.95	14.68	13.88	14.42	14.42	4.95%	60,545
Aug 6, 2026	14.00	14.57	13.53	13.74	13.74	-1.93%	41,075
Aug 5, 2026	14.41	14.47	13.78	14.01	14.01	-2.27%	55,156
Aug 4, 2026	13.83	15.39	13.36	14.34	14.34	2.69%	129,645
Aug 3, 2026	11.79	14.15	11.79	13.96	13.96	23.87%	163,438
Jul 31, 2026	11.30	11.47	10.26	11.27	11.27	1.03%	66,709
Jul 30, 2026	11.37	12.33	10.40	11.16	11.16	1.32%	54,524
Jul 29, 2026	13.88	13.88	10.60	11.01	11.01	-21.91%	132,863
Jul 28, 2026	13.69	14.99	13.11	14.10	14.10	2.69%	129,217
Jul 27, 2026	13.26	14.16	13.00	13.73	13.73	3.54%	105,945
Jul 24, 2026	12.12	13.50	12.12	13.26	13.26	9.77%	64,527
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%	66,523
Jul 21, 2026	13.56	13.68	13.20	13.65	13.65	1.11%	28,748
Jul 20, 2026	13.43	14.01	13.33	13.50	13.50	-0.15%	60,571
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%	72,407
Jul 15, 2026	13.96	14.98	13.71	14.72	14.72	4.92%	79,558
Jul 14, 2026	14.27	15.00	13.46	14.03	14.03	-2.09%	59,280
Jul 13, 2026	14.08	14.85	13.90	14.33	14.33	1.78%	91,879
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