Skip to main content
Meridian Corporation (MRBK)
NASDAQ: MRBK · Real-Time Price · USD
16.27
-0.19 (-1.15%)
Dec 5, 2025, 4:00 PM EST - Market closed

Meridian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.3616.4816.2516.2716.27-1.15%111,724
Dec 4, 202516.5016.5916.4116.4616.46-0.06%69,617
Dec 3, 202516.1816.5816.1816.4716.472.62%117,815
Dec 2, 202516.2016.2215.9616.0516.05-0.31%46,729
Dec 1, 202515.9416.2515.8816.1016.100.75%49,334
Nov 28, 202516.0816.2615.9415.9815.98-0.19%16,634
Nov 26, 202516.0516.1716.0016.0116.01-0.44%52,761
Nov 25, 202515.2416.1915.2416.0816.086.35%111,972
Nov 24, 202515.0515.3515.0215.1215.120.13%46,977
Nov 21, 202514.5115.1513.9215.1015.104.14%94,196
Nov 20, 202514.6715.1414.4514.5014.500.14%34,557
Nov 19, 202514.4414.5714.3914.4814.480.56%50,523
Nov 18, 202514.4614.5214.3514.4014.40-0.21%28,995
Nov 17, 202514.7614.8814.3614.4314.43-2.24%26,151
Nov 14, 202514.4614.8014.3914.7614.761.03%67,596
Nov 13, 202514.8015.1014.5514.6114.61-0.88%32,437
Nov 12, 202514.7515.0314.7114.7414.74-0.27%41,500
Nov 11, 202514.6614.9014.5814.7814.780.48%52,185
Nov 10, 202514.4414.7814.4414.7114.711.31%51,793
Nov 7, 202514.5414.6314.3514.5214.40-0.27%43,573
Nov 6, 202514.9314.9314.5114.5614.43-1.75%44,804
Nov 5, 202514.7515.0514.7214.8214.690.34%62,149
Nov 4, 202514.7314.9914.5614.7714.64-0.94%48,792
Nov 3, 202514.3515.0214.2214.9114.784.34%106,309
Oct 31, 202514.4214.4714.1114.2914.17-0.14%22,332
Oct 30, 202514.3714.6114.2414.3114.19-0.07%26,094
Oct 29, 202514.7015.1514.2614.3214.20-2.85%80,547
Oct 28, 202515.0015.0314.5414.7414.61-1.86%56,976
Oct 27, 202515.3815.7915.0215.0214.89-2.09%57,028
Oct 24, 202515.3615.4815.0315.3415.212.06%56,474
Oct 23, 202514.8515.3714.6215.0314.901.21%65,096
Oct 22, 202514.9015.0614.6314.8514.721.16%67,414
Oct 21, 202514.3614.7114.3114.6814.552.23%48,980
Oct 20, 202514.1514.6014.1214.3614.241.84%41,919
Oct 17, 202513.8714.1413.8114.1013.981.66%63,341
Oct 16, 202514.6614.9513.8213.8713.75-6.03%49,229
Oct 15, 202514.9715.1514.6014.7614.63-1.27%49,086
Oct 14, 202514.3115.0714.2114.9514.824.04%109,375
Oct 13, 202514.3014.4714.1914.3714.250.84%70,957
Oct 10, 202514.8215.1514.2314.2514.13-3.65%66,361
Oct 9, 202515.0315.0814.7814.7914.66-1.79%41,704
Oct 8, 202515.3315.4515.0115.0614.93-0.73%24,595
Oct 7, 202515.2415.8015.1115.1715.04-0.07%43,226
Oct 6, 202515.3215.5015.1215.1815.05-0.13%63,523
Oct 3, 202515.1515.4415.1215.2015.070.40%33,450
Oct 2, 202515.4115.5015.0515.1415.01-2.01%47,791
Oct 1, 202515.7515.7915.3915.4515.32-2.15%56,551
Sep 30, 202515.7015.8115.5215.7915.650.19%73,073
Sep 29, 202516.0416.0515.6615.7615.62-1.87%62,566
Sep 26, 202516.0516.1916.0016.0615.920.50%66,258
Sep 25, 202516.0916.1815.9215.9815.84-0.31%67,486
Sep 24, 202516.1316.2215.9116.0315.89-84,689
Sep 23, 202515.8716.3415.8616.0315.891.01%55,236
Sep 22, 202516.0016.0215.8615.8715.73-0.63%64,956
Sep 19, 202516.1216.1315.7715.9715.83-0.93%224,832
Sep 18, 202515.8116.2215.8116.1215.982.81%54,081
Sep 17, 202515.5015.9515.4915.6815.551.16%89,658
Sep 16, 202515.4915.6115.3015.5015.37-0.13%70,371
Sep 15, 202515.2015.6415.1515.5215.392.37%165,705
Sep 12, 202515.5015.5115.1315.1615.03-2.32%43,657
Sep 11, 202515.6815.7115.4715.5215.39-0.32%40,195
Sep 10, 202515.3815.6415.3515.5715.441.04%46,570
Sep 9, 202515.5815.6315.3715.4115.28-1.41%66,420
Sep 8, 202515.6715.6815.5015.6315.50-0.26%49,016
Sep 5, 202515.7515.7915.5515.6715.54-0.44%96,641
Sep 4, 202515.6915.7815.6615.7415.600.45%66,865
Sep 3, 202515.6615.7515.5215.6715.54-0.25%62,203
Sep 2, 202515.5715.7515.4715.7115.57-0.19%78,507
Aug 29, 202515.7515.8015.7015.7415.60-105,387
Aug 28, 202515.7515.7515.7115.7415.60-71,734
Aug 27, 202515.6415.7615.6415.7415.600.32%121,911
Aug 26, 202515.7415.7915.6715.6915.550.06%101,339
Aug 25, 202515.4715.7315.4715.6815.551.82%63,136
Aug 22, 202514.7715.5014.7715.4015.274.19%102,961
Aug 21, 202514.8714.9014.7614.7814.65-0.81%21,688
Aug 20, 202514.8514.9914.8214.9014.770.27%46,113
Aug 19, 202514.9615.1314.8014.8614.73-0.20%37,510
Aug 18, 202514.9214.9714.6914.8914.760.34%39,048
Aug 15, 202515.1015.1014.7514.8414.71-1.07%39,341
Aug 14, 202515.2515.2514.9915.0014.87-1.32%45,079
Aug 13, 202515.1415.3415.1415.2015.070.66%54,691
Aug 12, 202514.3515.1514.3515.1014.976.11%56,793
Aug 11, 202514.4114.5314.2114.2314.11-2.27%33,074
Aug 8, 202514.3514.6114.2214.5614.312.75%25,106
Aug 7, 202514.5014.5514.1514.1713.93-2.21%35,596
Aug 6, 202514.5014.6114.4514.4914.24-0.28%18,895
Aug 5, 202514.3914.5314.1614.5314.280.97%30,782
Aug 4, 202514.4014.9514.3114.3914.14-0.14%60,169
Aug 1, 202514.5014.5814.3114.4114.16-2.17%53,343
Jul 31, 202514.6914.9914.6014.7314.48-0.67%43,769
Jul 30, 202514.8815.4714.7314.8314.58-0.27%70,309
Jul 29, 202514.9815.0714.8514.8714.621.09%72,560
Jul 28, 202514.8214.9714.5814.7114.46-1.08%62,128
Jul 25, 202514.8515.3814.7014.8714.621.36%78,585
Jul 24, 202514.7514.8414.4414.6714.42-1.21%57,625
Jul 23, 202515.0115.0814.7314.8514.60-0.54%63,035
Jul 22, 202514.5915.0414.5314.9314.673.18%87,678
Jul 21, 202514.7014.8514.4614.4714.22-1.43%85,989
Jul 18, 202514.3714.9014.1114.6814.433.02%220,729
Jul 17, 202514.1914.3414.0514.2514.011.71%83,160