Meridian Holdings Inc. (MRDN)
NASDAQ: MRDN · Real-Time Price · USD
7.58
+0.09 (1.20%)
Apr 29, 2026, 9:57 AM EDT - Market open
Meridian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 6.83 | 7.20 | 6.60 | 6.66 | 6.66 | -0.18% | 12,237 |
| Feb 19, 2026 | 6.84 | 7.20 | 6.60 | 6.67 | 6.67 | -5.06% | 10,423 |
| Feb 18, 2026 | 7.67 | 7.78 | 7.02 | 7.02 | 7.02 | -8.42% | 16,872 |
| Feb 17, 2026 | 7.78 | 8.35 | 7.38 | 7.67 | 7.67 | -2.38% | 7,038 |
| Feb 13, 2026 | 7.68 | 8.16 | 7.48 | 7.86 | 7.86 | 5.35% | 7,165 |
| Feb 12, 2026 | 7.79 | 7.91 | 7.26 | 7.46 | 7.46 | -1.92% | 7,080 |
| Feb 11, 2026 | 7.56 | 8.04 | 7.44 | 7.60 | 7.60 | -0.95% | 20,239 |
| Feb 10, 2026 | 7.75 | 7.97 | 7.45 | 7.68 | 7.68 | 0.33% | 12,958 |
| Feb 9, 2026 | 7.16 | 7.82 | 6.96 | 7.65 | 7.65 | 11.78% | 23,633 |
| Feb 6, 2026 | 7.43 | 7.88 | 6.84 | 6.84 | 6.84 | -4.36% | 40,849 |
| Feb 5, 2026 | 8.24 | 8.40 | 7.14 | 7.16 | 7.16 | -12.64% | 24,511 |
| Feb 4, 2026 | 8.56 | 8.67 | 7.71 | 8.19 | 8.19 | -3.48% | 19,150 |
| Feb 3, 2026 | 8.87 | 9.22 | 8.19 | 8.49 | 8.49 | -4.48% | 28,064 |
| Feb 2, 2026 | 8.80 | 9.36 | 8.63 | 8.88 | 8.88 | 1.60% | 19,004 |
| Jan 30, 2026 | 8.05 | 9.04 | 8.05 | 8.74 | 8.74 | 5.83% | 34,262 |
| Jan 29, 2026 | 8.40 | 8.51 | 8.06 | 8.26 | 8.26 | -1.79% | 10,601 |
| Jan 28, 2026 | 8.70 | 8.76 | 8.15 | 8.41 | 8.41 | -2.33% | 13,552 |
| Jan 27, 2026 | 8.67 | 9.22 | 8.52 | 8.61 | 8.61 | 0.54% | 11,166 |
| Jan 26, 2026 | 8.10 | 9.30 | 7.92 | 8.57 | 8.57 | 8.91% | 30,894 |
| Jan 23, 2026 | 8.32 | 8.40 | 7.14 | 7.87 | 7.87 | -5.08% | 22,024 |
| Jan 22, 2026 | 7.96 | 8.40 | 7.92 | 8.29 | 8.29 | 4.86% | 11,196 |
| Jan 21, 2026 | 7.23 | 8.04 | 7.23 | 7.90 | 7.90 | 9.78% | 13,522 |
| Jan 20, 2026 | 7.58 | 7.62 | 7.20 | 7.20 | 7.20 | -3.51% | 19,754 |
| Jan 16, 2026 | 7.72 | 8.15 | 7.45 | 7.46 | 7.46 | -5.36% | 16,131 |
| Jan 15, 2026 | 8.40 | 8.40 | 7.80 | 7.89 | 7.89 | -5.33% | 11,536 |
| Jan 14, 2026 | 7.90 | 8.87 | 7.76 | 8.33 | 8.33 | 5.40% | 19,044 |
| Jan 13, 2026 | 8.20 | 8.51 | 7.81 | 7.90 | 7.90 | -3.16% | 11,373 |
| Jan 12, 2026 | 8.15 | 8.26 | 7.56 | 8.16 | 8.16 | 0.69% | 15,933 |
| Jan 9, 2026 | 7.58 | 8.39 | 6.96 | 8.10 | 8.10 | 6.93% | 26,729 |
| Jan 8, 2026 | 8.12 | 8.16 | 7.44 | 7.58 | 7.58 | -7.78% | 44,708 |
| Jan 7, 2026 | 8.62 | 8.62 | 7.93 | 8.22 | 8.22 | -2.73% | 31,960 |
| Jan 6, 2026 | 8.71 | 9.24 | 8.16 | 8.45 | 8.45 | -3.82% | 27,177 |
| Jan 5, 2026 | 9.00 | 9.60 | 8.48 | 8.79 | 8.79 | -2.44% | 30,154 |
| Jan 2, 2026 | 9.73 | 9.86 | 8.83 | 9.01 | 9.00 | -6.30% | 12,255 |
| Dec 31, 2025 | 9.72 | 9.72 | 9.48 | 9.61 | 9.61 | -1.03% | 6,257 |
| Dec 30, 2025 | 9.73 | 9.93 | 9.61 | 9.71 | 9.71 | -0.79% | 8,131 |
| Dec 29, 2025 | 9.73 | 9.93 | 9.60 | 9.79 | 9.79 | -0.54% | 5,315 |
| Dec 26, 2025 | 9.91 | 9.92 | 9.62 | 9.84 | 9.84 | 0.74% | 30,751 |
| Dec 24, 2025 | 9.59 | 9.87 | 9.51 | 9.77 | 9.77 | 1.67% | 10,349 |
| Dec 23, 2025 | 9.48 | 9.72 | 9.05 | 9.61 | 9.61 | -0.42% | 9,580 |
| Dec 22, 2025 | 9.72 | 10.02 | 9.49 | 9.65 | 9.65 | -2.05% | 7,240 |
| Dec 19, 2025 | 10.15 | 10.34 | 9.72 | 9.85 | 9.85 | -4.34% | 24,129 |
| Dec 18, 2025 | 10.09 | 10.40 | 10.08 | 10.30 | 10.30 | 2.34% | 24,749 |
| Dec 17, 2025 | 9.96 | 10.20 | 9.90 | 10.06 | 10.06 | 1.77% | 13,073 |
| Dec 16, 2025 | 9.60 | 10.17 | 9.60 | 9.89 | 9.89 | 3.65% | 9,729 |
| Dec 15, 2025 | 10.21 | 10.21 | 9.40 | 9.54 | 9.54 | -6.47% | 22,889 |
| Dec 12, 2025 | 9.60 | 10.36 | 9.13 | 10.20 | 10.20 | 8.22% | 29,176 |
| Dec 11, 2025 | 9.24 | 9.75 | 8.88 | 9.43 | 9.42 | 3.34% | 35,870 |
| Dec 10, 2025 | 9.28 | 9.28 | 8.95 | 9.12 | 9.12 | -1.30% | 25,343 |
| Dec 9, 2025 | 8.52 | 9.39 | 8.44 | 9.24 | 9.24 | 5.06% | 13,553 |
| Dec 8, 2025 | 9.96 | 10.07 | 8.56 | 8.80 | 8.79 | -8.00% | 26,588 |
| Dec 5, 2025 | 9.88 | 10.12 | 9.48 | 9.56 | 9.56 | -2.77% | 4,907 |
| Dec 4, 2025 | 10.00 | 10.06 | 9.64 | 9.83 | 9.83 | -1.64% | 10,428 |
| Dec 3, 2025 | 10.19 | 10.38 | 9.73 | 10.00 | 10.00 | -1.12% | 23,759 |
| Dec 2, 2025 | 9.81 | 10.31 | 9.73 | 10.11 | 10.11 | 2.28% | 31,220 |