Meridian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	20.17	20.40	19.92	19.95	19.95	-0.50%	690,362
Jun 25, 2026	19.90	20.44	19.90	20.05	20.05	0.96%	115,107
Jun 24, 2026	19.75	20.05	19.62	19.86	19.86	1.59%	220,700
Jun 23, 2026	19.18	19.62	18.62	19.55	19.55	1.93%	245,333
Jun 22, 2026	19.30	19.57	19.16	19.18	19.18	-0.36%	83,538
Jun 18, 2026	19.50	19.70	19.14	19.25	19.25	-0.10%	170,322
Jun 17, 2026	19.66	20.00	18.97	19.27	19.27	-2.08%	101,988
Jun 16, 2026	19.90	20.32	19.45	19.68	19.68	-0.30%	110,735
Jun 15, 2026	20.10	20.50	19.50	19.74	19.74	-1.10%	124,028
Jun 12, 2026	19.90	20.19	19.90	19.96	19.96	1.06%	89,127
Jun 11, 2026	19.63	19.85	19.50	19.75	19.75	0.97%	113,686
Jun 10, 2026	19.45	19.90	19.45	19.56	19.56	1.03%	72,063
Jun 9, 2026	19.36	19.79	19.36	19.36	19.36	0.83%	61,233
Jun 8, 2026	18.98	19.30	18.98	19.20	19.20	1.64%	72,728
Jun 5, 2026	18.53	19.04	18.53	18.89	18.89	1.94%	130,525
Jun 4, 2026	18.06	18.57	18.06	18.53	18.53	3.64%	146,732
Jun 3, 2026	18.01	18.15	17.87	17.88	17.88	-1.27%	70,513
Jun 2, 2026	17.80	18.15	17.75	18.11	18.11	1.51%	122,853
Jun 1, 2026	17.85	17.94	17.67	17.84	17.84	-0.78%	93,754
May 29, 2026	17.80	18.15	17.74	17.98	17.98	1.01%	60,825
May 28, 2026	17.73	18.03	17.66	17.80	17.80	0.06%	81,765
May 27, 2026	17.83	18.09	17.77	17.79	17.79	0.34%	80,563
May 26, 2026	17.58	17.98	17.58	17.73	17.73	0.85%	78,064
May 22, 2026	17.61	17.84	17.51	17.58	17.58	0.51%	76,852
May 21, 2026	17.44	17.62	17.09	17.49	17.49	0.81%	189,502
May 20, 2026	17.24	17.64	17.20	17.35	17.35	0.75%	132,759
May 19, 2026	17.25	17.45	17.16	17.22	17.22	-0.63%	61,825
May 18, 2026	17.22	17.55	17.22	17.33	17.33	1.05%	93,585
May 15, 2026	17.42	17.42	16.87	17.15	17.15	-1.49%	89,002
May 14, 2026	17.50	17.61	17.39	17.41	17.41	0.17%	81,186
May 13, 2026	17.50	17.78	17.34	17.38	17.38	-0.91%	106,003
May 12, 2026	17.50	17.65	17.11	17.54	17.54	0.06%	90,694
May 11, 2026	18.18	18.19	17.51	17.53	17.53	-3.63%	79,073
May 8, 2026	18.10	18.38	17.95	18.19	18.19	0.55%	74,718
May 7, 2026	18.00	18.48	17.99	18.09	18.09	0.78%	70,381
May 6, 2026	17.49	18.15	17.40	17.95	17.95	3.34%	176,967
May 5, 2026	17.72	18.19	17.17	17.37	17.37	-3.23%	120,168
May 4, 2026	18.61	18.79	17.92	17.95	17.95	-3.91%	86,248
May 1, 2026	18.80	19.00	18.61	18.82	18.68	-	115,697
Apr 30, 2026	18.30	19.11	18.29	18.82	18.68	2.45%	196,424
Apr 29, 2026	19.08	19.29	18.19	18.37	18.23	-3.77%	99,350
Apr 28, 2026	19.20	19.51	18.93	19.09	18.95	-0.62%	148,721
Apr 27, 2026	18.47	19.49	18.47	19.21	19.07	4.29%	208,889
Apr 24, 2026	20.05	21.00	18.22	18.42	18.28	-8.86%	406,364
Apr 23, 2026	20.25	20.42	19.87	20.21	20.06	0.05%	112,232
Apr 22, 2026	20.44	20.45	20.14	20.20	20.05	-0.20%	52,840
Apr 21, 2026	20.64	20.79	20.17	20.24	20.09	-1.27%	82,920
Apr 20, 2026	20.54	20.71	20.40	20.50	20.35	0.05%	139,488
Apr 17, 2026	20.72	21.11	20.45	20.49	20.34	0.54%	289,187
Apr 16, 2026	20.43	20.64	20.31	20.38	20.23	-0.54%	124,432
Apr 15, 2026	21.59	21.59	20.30	20.49	20.34	-	83,193
Apr 14, 2026	20.40	20.60	20.15	20.49	20.34	0.20%	111,953
Apr 13, 2026	20.44	20.55	20.18	20.45	20.30	0.05%	102,133
Apr 10, 2026	20.67	20.72	20.25	20.44	20.29	-0.78%	70,328
Apr 9, 2026	20.06	20.70	20.05	20.60	20.45	2.44%	248,409
Apr 8, 2026	20.16	20.68	20.07	20.11	19.96	2.13%	120,398
Apr 7, 2026	19.64	19.84	19.32	19.69	19.54	-	142,569
Apr 6, 2026	19.15	19.73	19.14	19.69	19.54	3.14%	236,250
Apr 2, 2026	18.92	19.24	18.80	19.09	18.95	-0.05%	163,585
Apr 1, 2026	19.07	19.25	19.01	19.10	18.96	0.74%	102,025
Mar 31, 2026	19.10	19.38	18.82	18.96	18.82	0.48%	65,407
Mar 30, 2026	19.00	19.38	18.69	18.87	18.73	0.43%	74,637
Mar 27, 2026	18.86	19.01	18.54	18.79	18.65	-1.05%	78,297
Mar 26, 2026	18.89	19.17	18.81	18.99	18.85	-0.11%	84,748
Mar 25, 2026	19.11	19.44	18.92	19.01	18.87	0.58%	148,871
Mar 24, 2026	18.64	19.11	18.61	18.90	18.76	0.96%	98,726
Mar 23, 2026	19.14	19.70	18.68	18.72	18.58	0.05%	95,900
Mar 20, 2026	18.85	19.07	18.60	18.71	18.57	-0.32%	84,417
Mar 19, 2026	18.35	19.05	18.10	18.77	18.63	1.57%	90,352
Mar 18, 2026	18.60	18.83	18.48	18.48	18.34	-1.33%	126,526
Mar 17, 2026	18.94	19.82	18.72	18.73	18.59	-0.69%	50,090
Mar 16, 2026	18.75	19.68	18.75	18.86	18.72	1.07%	91,499
Mar 13, 2026	18.78	19.25	18.59	18.66	18.52	0.08%	84,131
Mar 12, 2026	18.50	18.76	18.36	18.65	18.51	-0.35%	72,614
Mar 11, 2026	18.80	19.26	18.61	18.71	18.57	-0.64%	55,896
Mar 10, 2026	18.91	19.38	18.82	18.83	18.69	-0.79%	95,037
Mar 9, 2026	18.99	19.08	18.35	18.98	18.84	-0.52%	72,251
Mar 6, 2026	19.01	19.26	18.69	19.08	18.94	-1.67%	72,827
Mar 5, 2026	19.51	21.67	19.08	19.41	19.26	-1.17%	67,416
Mar 4, 2026	19.55	19.94	19.27	19.64	19.49	1.00%	98,181
Mar 3, 2026	19.52	19.58	19.15	19.44	19.30	-0.87%	70,092
Mar 2, 2026	19.18	19.77	19.10	19.61	19.46	0.87%	62,188
Feb 27, 2026	19.75	19.83	19.24	19.44	19.30	-2.61%	71,773
Feb 26, 2026	19.97	20.31	19.90	19.96	19.81	0.30%	72,731
Feb 25, 2026	19.75	20.08	19.55	19.90	19.75	1.74%	73,108
Feb 24, 2026	19.69	19.87	19.34	19.56	19.41	-0.66%	55,487
Feb 23, 2026	20.01	20.44	19.39	19.69	19.54	-1.84%	95,756
Feb 20, 2026	20.03	20.39	19.77	20.06	19.91	0.15%	94,292
Feb 19, 2026	19.84	20.15	19.70	20.03	19.88	0.35%	101,072
Feb 18, 2026	20.23	20.70	19.87	19.96	19.81	-1.53%	66,371
Feb 17, 2026	20.30	20.66	20.21	20.27	20.12	-0.10%	49,815
Feb 13, 2026	20.00	20.66	19.82	20.29	20.14	1.50%	168,049
Feb 12, 2026	20.24	20.36	19.76	19.99	19.84	-0.45%	88,929
Feb 11, 2026	20.48	20.62	19.92	20.08	19.93	-1.08%	62,446
Feb 10, 2026	20.41	20.66	20.15	20.30	20.15	-0.73%	85,099
Feb 9, 2026	20.71	20.80	20.40	20.45	20.30	-0.58%	89,650
Feb 6, 2026	20.57	20.86	20.50	20.71	20.42	1.57%	169,260
Feb 5, 2026	20.33	20.63	20.25	20.39	20.10	-0.10%	98,003
Feb 4, 2026	20.39	21.03	20.39	20.41	20.12	0.54%	88,559
Feb 3, 2026	19.47	20.41	19.47	20.30	20.01	5.40%	203,887