Meridian Holdings Inc. (MRDN)
NASDAQ: MRDN · Real-Time Price · USD
11.19
-1.66 (-12.92%)
At close: May 5, 2026, 4:00 PM EDT
10.97
-0.22 (-1.97%)
After-hours: May 5, 2026, 6:49 PM EDT
Meridian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 11.69 | 12.84 | 11.00 | 11.19 | 11.19 | -12.92% | 100,221 |
| May 4, 2026 | 11.47 | 16.09 | 11.22 | 12.85 | 12.85 | 16.82% | 409,834 |
| May 1, 2026 | 10.00 | 11.49 | 9.31 | 11.00 | 11.00 | 11.22% | 84,683 |
| Apr 30, 2026 | 8.44 | 10.69 | 8.44 | 9.89 | 9.89 | 21.50% | 154,015 |
| Apr 29, 2026 | 7.52 | 8.52 | 7.46 | 8.14 | 8.14 | 8.68% | 30,903 |
| Apr 28, 2026 | 6.85 | 7.88 | 6.67 | 7.49 | 7.49 | 3.74% | 69,308 |
| Apr 27, 2026 | 6.50 | 7.43 | 6.30 | 7.22 | 7.22 | 11.42% | 39,345 |
| Apr 24, 2026 | 6.25 | 6.50 | 6.07 | 6.48 | 6.48 | 3.02% | 45,199 |
| Apr 23, 2026 | 6.30 | 6.33 | 6.01 | 6.29 | 6.29 | - | 21,110 |
| Apr 22, 2026 | 6.10 | 6.40 | 6.03 | 6.29 | 6.29 | 3.62% | 27,380 |
| Apr 21, 2026 | 6.17 | 6.48 | 6.01 | 6.07 | 6.07 | -2.41% | 11,360 |
| Apr 20, 2026 | 6.39 | 6.58 | 6.17 | 6.22 | 6.22 | -2.66% | 19,590 |
| Apr 17, 2026 | 6.85 | 6.93 | 6.33 | 6.39 | 6.39 | -7.26% | 15,962 |
| Apr 16, 2026 | 6.60 | 7.00 | 6.60 | 6.89 | 6.89 | 4.39% | 26,788 |
| Apr 15, 2026 | 6.85 | 7.12 | 6.45 | 6.60 | 6.60 | -3.65% | 24,880 |
| Apr 14, 2026 | 6.86 | 7.06 | 6.68 | 6.85 | 6.85 | -0.15% | 12,265 |
| Apr 13, 2026 | 6.81 | 6.90 | 6.53 | 6.86 | 6.86 | 3.47% | 6,574 |
| Apr 10, 2026 | 7.10 | 7.22 | 6.50 | 6.63 | 6.63 | -7.66% | 14,628 |
| Apr 9, 2026 | 7.39 | 7.39 | 6.75 | 7.18 | 7.18 | -1.91% | 21,650 |
| Apr 8, 2026 | 6.88 | 7.55 | 6.60 | 7.32 | 7.32 | 7.02% | 47,082 |
| Apr 7, 2026 | 6.85 | 6.90 | 6.63 | 6.84 | 6.84 | -0.44% | 9,867 |
| Apr 6, 2026 | 7.00 | 7.19 | 6.58 | 6.87 | 6.87 | -0.29% | 8,792 |
| Apr 2, 2026 | 6.63 | 7.00 | 6.63 | 6.89 | 6.89 | -1.15% | 10,214 |
| Apr 1, 2026 | 7.40 | 7.40 | 6.66 | 6.97 | 6.97 | -3.46% | 21,875 |
| Mar 31, 2026 | 7.32 | 7.32 | 6.68 | 7.22 | 7.22 | -3.22% | 23,116 |
| Mar 30, 2026 | 7.02 | 7.59 | 7.01 | 7.46 | 7.46 | 2.61% | 14,397 |
| Mar 27, 2026 | 7.41 | 7.69 | 7.27 | 7.27 | 7.27 | -4.22% | 13,282 |
| Mar 26, 2026 | 7.43 | 7.81 | 7.25 | 7.59 | 7.59 | 1.07% | 13,235 |
| Mar 25, 2026 | 8.01 | 8.10 | 7.51 | 7.51 | 7.51 | -2.59% | 24,528 |
| Mar 24, 2026 | 8.45 | 8.45 | 7.62 | 7.71 | 7.71 | -8.21% | 14,518 |
| Mar 23, 2026 | 9.02 | 9.02 | 8.02 | 8.40 | 8.40 | -6.87% | 22,516 |
| Mar 20, 2026 | 8.74 | 9.02 | 8.38 | 9.02 | 9.02 | 2.97% | 69,702 |
| Mar 19, 2026 | 8.70 | 8.76 | 8.70 | 8.76 | 8.76 | -0.68% | 9,062 |
| Mar 18, 2026 | 9.09 | 9.20 | 8.58 | 8.82 | 8.82 | -1.78% | 18,110 |
| Mar 17, 2026 | 9.75 | 9.75 | 8.85 | 8.98 | 8.98 | -8.27% | 22,327 |
| Mar 16, 2026 | 9.58 | 10.48 | 9.52 | 9.79 | 9.79 | 2.19% | 39,310 |
| Mar 13, 2026 | 9.32 | 9.58 | 8.96 | 9.58 | 9.58 | 4.13% | 21,205 |
| Mar 12, 2026 | 9.51 | 9.60 | 9.19 | 9.20 | 9.20 | -2.65% | 12,297 |
| Mar 11, 2026 | 9.41 | 9.55 | 8.97 | 9.45 | 9.45 | 2.05% | 22,869 |
| Mar 10, 2026 | 9.29 | 9.73 | 8.82 | 9.26 | 9.26 | -0.22% | 27,661 |
| Mar 9, 2026 | 9.31 | 9.66 | 8.97 | 9.28 | 9.28 | -3.63% | 23,690 |
| Mar 6, 2026 | 10.76 | 10.76 | 9.19 | 9.63 | 9.63 | -10.04% | 47,207 |
| Mar 5, 2026 | 9.22 | 10.93 | 8.90 | 10.71 | 10.71 | 23.76% | 79,116 |
| Mar 4, 2026 | 7.79 | 8.66 | 7.18 | 8.65 | 8.65 | 17.21% | 29,940 |
| Mar 3, 2026 | 6.09 | 7.60 | 6.02 | 7.38 | 7.38 | 6.03% | 68,507 |
| Feb 27, 2026 | 5.94 | 7.04 | 5.94 | 6.96 | 6.96 | 13.21% | 34,102 |
| Feb 26, 2026 | 6.53 | 6.53 | 5.88 | 6.15 | 6.15 | -9.80% | 34,909 |
| Feb 25, 2026 | 6.21 | 7.09 | 6.12 | 6.82 | 6.82 | 10.92% | 9,764 |
| Feb 24, 2026 | 6.17 | 6.35 | 5.80 | 6.15 | 6.15 | 0.41% | 19,261 |
| Feb 23, 2026 | 6.79 | 6.84 | 6.12 | 6.12 | 6.12 | -8.04% | 16,740 |