Meridian Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	48,359
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%	31,824
Sep 21, 2026	14.04	14.17	13.61	13.80	13.80	-1.57%	40,050
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%	71,167
Sep 14, 2026	13.60	14.40	13.50	14.32	14.32	4.45%	90,030
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%	72,293
Sep 4, 2026	13.47	13.85	13.42	13.55	13.55	0.67%	52,813
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
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%	55,157
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%	163,456
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%	54,551
Jul 29, 2026	13.88	13.88	10.60	11.01	11.01	-21.91%	132,926
Jul 28, 2026	13.69	14.99	13.11	14.10	14.10	2.69%	129,218
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