Skip to main content
Meridian Corporation (MRBK)
NASDAQ: MRBK · Real-Time Price · USD
19.07
-0.01 (-0.05%)
Mar 9, 2026, 3:33 PM EDT - Market open

Meridian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.9919.0818.3518.59--2.57%53,191
Mar 6, 202619.0119.2618.6919.0819.08-1.67%72,827
Mar 5, 202619.5121.6719.0819.4119.41-1.17%67,074
Mar 4, 202619.5519.9419.2719.6419.641.00%98,181
Mar 3, 202619.5219.5819.1519.4419.44-0.87%70,092
Mar 2, 202619.1819.7719.1019.6119.610.87%62,187
Feb 27, 202619.7519.8319.2419.4419.44-2.61%71,773
Feb 26, 202619.9720.3119.9019.9619.960.30%72,731
Feb 25, 202619.7520.0819.5519.9019.901.74%73,108
Feb 24, 202619.6919.8719.3419.5619.56-0.66%55,487
Feb 23, 202620.0120.4419.3919.6919.69-1.84%95,756
Feb 20, 202620.0320.3919.7720.0620.060.15%94,292
Feb 19, 202619.8420.1519.7020.0320.030.35%101,072
Feb 18, 202620.2320.7019.8719.9619.96-1.53%66,371
Feb 17, 202620.3020.6620.2120.2720.27-0.10%49,815
Feb 13, 202620.0020.6619.8220.2920.291.50%168,049
Feb 12, 202620.2420.3619.7619.9919.99-0.45%88,929
Feb 11, 202620.4820.6219.9220.0820.08-1.08%62,446
Feb 10, 202620.4120.6620.1520.3020.30-0.73%85,099
Feb 9, 202620.7120.8020.4020.4520.45-1.26%89,650
Feb 6, 202620.5720.8620.5020.7120.571.57%169,260
Feb 5, 202620.3320.6320.2520.3920.25-0.10%98,003
Feb 4, 202620.3921.0320.3920.4120.270.54%88,559
Feb 3, 202619.4720.4119.4720.3020.165.40%203,887
Feb 2, 202619.0619.4518.9519.2619.131.74%98,561
Jan 30, 202618.9019.1218.7618.9318.80-0.05%69,082
Jan 29, 202618.3519.0218.3218.9418.813.72%163,647
Jan 28, 202618.3918.5618.1518.2618.14-0.33%36,784
Jan 27, 202618.2518.4018.2418.3218.200.33%56,461
Jan 26, 202618.4718.7718.1018.2618.14-0.27%41,393
Jan 23, 202618.9519.1718.3018.3118.19-3.58%72,934
Jan 22, 202619.0119.2418.9218.9918.860.21%44,028
Jan 21, 202618.3819.0718.1618.9518.825.81%60,686
Jan 20, 202618.0118.1117.7417.9117.79-1.32%44,541
Jan 16, 202618.1218.2818.0718.1518.03-54,731
Jan 15, 202617.7918.2517.7418.1518.032.31%103,204
Jan 14, 202617.7517.8617.6017.7417.620.23%64,864
Jan 13, 202617.6417.8017.5017.7017.580.68%86,678
Jan 12, 202617.4817.7417.4117.5817.46-0.17%64,073
Jan 9, 202617.6617.9117.3017.6117.49-0.23%72,454
Jan 8, 202617.1817.7817.0717.6517.532.68%120,886
Jan 7, 202617.5017.5617.0517.1917.07-1.83%41,325
Jan 6, 202617.5117.7317.2817.5117.39-0.11%74,537
Jan 5, 202617.1817.9317.1817.5317.412.39%126,991
Jan 2, 202617.6517.9017.0917.1217.00-2.62%73,137
Dec 31, 202517.6117.7817.5317.5817.46-0.45%76,473
Dec 30, 202517.6517.8017.5317.6617.540.34%47,743
Dec 29, 202517.5417.7117.5117.6017.48-0.11%52,443
Dec 26, 202517.5817.8117.4917.6217.500.23%44,215
Dec 24, 202517.5517.6517.4017.5817.460.74%28,026
Dec 23, 202517.6417.7517.4217.4517.33-0.85%81,462
Dec 22, 202517.8118.0517.5817.6017.48-1.40%87,683
Dec 19, 202518.0418.2317.6217.8517.73-1.05%196,948
Dec 18, 202518.0918.3318.0318.0417.920.06%135,084
Dec 17, 202517.6218.2117.6218.0317.912.44%123,249
Dec 16, 202517.5017.6817.3717.6017.481.38%70,539
Dec 15, 202517.2817.4017.2117.3617.240.75%107,626
Dec 12, 202517.2317.4317.1617.2317.11-128,652
Dec 11, 202516.6517.2516.6417.2317.113.55%138,537
Dec 10, 202516.4916.7016.4416.6416.531.28%236,209
Dec 9, 202516.5016.5516.4016.4316.32-0.12%89,550
Dec 8, 202516.3716.5216.3516.4516.341.11%86,032
Dec 5, 202516.3616.4816.2516.2716.16-1.15%111,730
Dec 4, 202516.5016.5916.4116.4616.35-0.06%69,617
Dec 3, 202516.1816.5816.1816.4716.362.62%117,815
Dec 2, 202516.2016.2215.9616.0515.94-0.31%46,729
Dec 1, 202515.9416.2515.8816.1015.990.75%49,334
Nov 28, 202516.0816.2615.9415.9815.87-0.19%16,636
Nov 26, 202516.0516.1716.0016.0115.90-0.44%52,761
Nov 25, 202515.2416.1915.2416.0815.976.35%111,972
Nov 24, 202515.0515.3515.0215.1215.020.13%46,977
Nov 21, 202514.5115.1513.9215.1015.004.14%94,196
Nov 20, 202514.6715.1414.4514.5014.400.14%34,557
Nov 19, 202514.4414.5714.3914.4814.380.56%50,523
Nov 18, 202514.4614.5214.3514.4014.30-0.21%28,995
Nov 17, 202514.7614.8814.3614.4314.33-2.24%26,151
Nov 14, 202514.4614.8014.3914.7614.661.03%67,596
Nov 13, 202514.8015.1014.5514.6114.51-0.88%32,437
Nov 12, 202514.7515.0314.7114.7414.64-0.27%41,500
Nov 11, 202514.6614.9014.5814.7814.680.48%52,185
Nov 10, 202514.4414.7814.4414.7114.611.31%51,793
Nov 7, 202514.5414.6314.3514.5214.30-0.27%43,573
Nov 6, 202514.9314.9314.5114.5614.34-1.75%44,804
Nov 5, 202514.7515.0514.7214.8214.590.34%62,149
Nov 4, 202514.7314.9914.5614.7714.54-0.94%48,792
Nov 3, 202514.3515.0214.2214.9114.684.34%106,309
Oct 31, 202514.4214.4714.1114.2914.07-0.14%22,332
Oct 30, 202514.3714.6114.2414.3114.09-0.07%26,094
Oct 29, 202514.7015.1514.2614.3214.10-2.85%80,547
Oct 28, 202515.0015.0314.5414.7414.51-1.86%56,976
Oct 27, 202515.3815.7915.0215.0214.79-2.09%57,028
Oct 24, 202515.3615.4815.0315.3415.112.06%56,474
Oct 23, 202514.8515.3714.6215.0314.801.21%65,096
Oct 22, 202514.9015.0614.6314.8514.621.16%67,414
Oct 21, 202514.3614.7114.3114.6814.462.23%48,980
Oct 20, 202514.1514.6014.1214.3614.141.84%41,919
Oct 17, 202513.8714.1413.8114.1013.881.66%63,341
Oct 16, 202514.6614.9513.8213.8713.66-6.03%49,229
Oct 15, 202514.9715.1514.6014.7614.53-1.27%49,086
Oct 14, 202514.3115.0714.2114.9514.724.04%109,375