Meridian Holdings Inc. (MRDN)
NASDAQ: MRDN · Real-Time Price · USD
13.29
+1.06 (8.67%)
At close: Jun 26, 2026, 4:00 PM EDT
13.55
+0.26 (1.96%)
After-hours: Jun 26, 2026, 6:54 PM EDT
Meridian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 12.15 | 13.80 | 12.15 | 13.29 | 13.29 | 8.67% | 198,501 |
| Jun 25, 2026 | 13.09 | 13.36 | 12.20 | 12.23 | 12.23 | -7.49% | 92,821 |
| Jun 24, 2026 | 13.13 | 13.98 | 13.13 | 13.22 | 13.22 | 0.08% | 56,918 |
| Jun 23, 2026 | 13.41 | 14.00 | 13.21 | 13.21 | 13.21 | - | 32,814 |
| Jun 22, 2026 | 14.04 | 14.25 | 12.94 | 13.21 | 13.21 | -7.75% | 76,449 |
| Jun 18, 2026 | 13.41 | 14.38 | 13.41 | 14.32 | 14.32 | 7.75% | 81,792 |
| Jun 17, 2026 | 13.48 | 13.80 | 13.00 | 13.29 | 13.29 | -2.28% | 42,153 |
| Jun 16, 2026 | 14.47 | 14.68 | 13.53 | 13.60 | 13.60 | -7.42% | 48,051 |
| Jun 15, 2026 | 14.37 | 15.00 | 13.28 | 14.69 | 14.69 | 2.55% | 129,290 |
| Jun 12, 2026 | 12.84 | 14.39 | 11.77 | 14.33 | 14.33 | 11.83% | 75,410 |
| Jun 11, 2026 | 12.95 | 13.15 | 12.69 | 12.81 | 12.81 | -1.08% | 56,464 |
| Jun 10, 2026 | 12.85 | 13.79 | 12.82 | 12.95 | 12.95 | 0.23% | 65,569 |
| Jun 9, 2026 | 12.76 | 13.14 | 12.02 | 12.92 | 12.92 | 1.25% | 33,377 |
| Jun 8, 2026 | 12.25 | 12.94 | 11.59 | 12.76 | 12.76 | 4.16% | 34,728 |
| Jun 5, 2026 | 11.67 | 12.48 | 11.67 | 12.25 | 12.25 | 0.25% | 31,178 |
| Jun 4, 2026 | 11.97 | 12.54 | 11.66 | 12.22 | 12.22 | 0.58% | 32,846 |
| Jun 3, 2026 | 12.36 | 12.45 | 11.56 | 12.15 | 12.15 | -1.86% | 28,299 |
| Jun 2, 2026 | 12.32 | 12.52 | 11.70 | 12.38 | 12.38 | -0.40% | 36,133 |
| Jun 1, 2026 | 11.71 | 12.70 | 11.51 | 12.43 | 12.43 | 6.88% | 63,763 |
| May 29, 2026 | 11.11 | 12.10 | 11.06 | 11.63 | 11.63 | 5.06% | 67,715 |
| May 28, 2026 | 10.38 | 11.50 | 10.37 | 11.07 | 11.07 | 5.73% | 46,910 |
| May 27, 2026 | 10.30 | 10.73 | 10.06 | 10.47 | 10.47 | -0.66% | 24,674 |
| May 26, 2026 | 10.24 | 10.78 | 9.87 | 10.54 | 10.54 | 1.64% | 63,394 |
| May 22, 2026 | 10.28 | 10.45 | 9.72 | 10.37 | 10.37 | 0.68% | 31,020 |
| May 21, 2026 | 10.73 | 11.34 | 9.76 | 10.30 | 10.30 | -3.74% | 48,537 |
| May 20, 2026 | 11.40 | 11.40 | 10.25 | 10.70 | 10.70 | -4.89% | 28,138 |
| May 19, 2026 | 10.99 | 11.84 | 10.99 | 11.25 | 11.25 | 2.37% | 51,805 |
| May 18, 2026 | 11.01 | 11.65 | 10.47 | 10.99 | 10.99 | 0.83% | 50,245 |
| May 15, 2026 | 10.62 | 11.13 | 10.37 | 10.90 | 10.90 | 3.81% | 54,682 |
| May 14, 2026 | 11.15 | 11.44 | 10.00 | 10.50 | 10.50 | -3.23% | 61,659 |
| May 13, 2026 | 11.08 | 11.53 | 10.66 | 10.85 | 10.85 | -1.09% | 42,804 |
| May 12, 2026 | 11.48 | 12.50 | 10.91 | 10.97 | 10.97 | -3.52% | 98,763 |
| May 11, 2026 | 13.01 | 13.85 | 11.21 | 11.37 | 11.37 | -15.40% | 117,226 |
| May 8, 2026 | 11.22 | 13.90 | 11.11 | 13.44 | 13.44 | 22.40% | 93,295 |
| May 7, 2026 | 13.02 | 13.07 | 9.43 | 10.98 | 10.98 | -17.51% | 70,859 |
| May 6, 2026 | 11.37 | 13.50 | 11.35 | 13.31 | 13.31 | 18.95% | 41,466 |
| May 5, 2026 | 11.69 | 12.84 | 11.00 | 11.19 | 11.19 | -12.92% | 100,249 |
| May 4, 2026 | 11.47 | 16.09 | 11.22 | 12.85 | 12.85 | 16.82% | 410,778 |
| May 1, 2026 | 10.00 | 11.49 | 9.31 | 11.00 | 11.00 | 11.22% | 84,706 |
| Apr 30, 2026 | 8.44 | 10.69 | 8.44 | 9.89 | 9.89 | 21.50% | 154,476 |
| Apr 29, 2026 | 7.52 | 8.52 | 7.46 | 8.14 | 8.14 | 8.68% | 31,152 |
| Apr 28, 2026 | 6.85 | 7.88 | 6.67 | 7.49 | 7.49 | 3.74% | 69,326 |
| 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% | 45,224 |
| 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% | 27,401 |
| Apr 21, 2026 | 6.17 | 6.48 | 6.01 | 6.07 | 6.07 | -2.41% | 11,362 |
| Apr 20, 2026 | 6.39 | 6.58 | 6.17 | 6.22 | 6.22 | -2.66% | 19,660 |
| Apr 17, 2026 | 6.85 | 6.93 | 6.33 | 6.39 | 6.39 | -7.26% | 16,082 |
| Apr 16, 2026 | 6.60 | 7.00 | 6.60 | 6.89 | 6.89 | 4.39% | 26,789 |
| 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% | 47,088 |
| Apr 7, 2026 | 6.85 | 6.90 | 6.63 | 6.84 | 6.84 | -0.44% | 9,879 |
| 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% | 14,450 |
| 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% | 9,102 |
| Mar 18, 2026 | 9.09 | 9.20 | 8.58 | 8.82 | 8.82 | -1.78% | 18,112 |
| Mar 17, 2026 | 9.75 | 9.75 | 8.85 | 8.98 | 8.98 | -8.27% | 22,333 |
| Mar 16, 2026 | 9.58 | 10.48 | 9.52 | 9.79 | 9.79 | 2.19% | 39,337 |
| Mar 13, 2026 | 9.32 | 9.58 | 8.96 | 9.58 | 9.58 | 4.13% | 21,255 |
| 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% | 22,908 |
| 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% | 48,165 |
| Mar 5, 2026 | 9.22 | 10.93 | 8.90 | 10.71 | 10.71 | 23.76% | 79,233 |
| Mar 4, 2026 | 7.79 | 8.66 | 7.18 | 8.65 | 8.65 | 17.21% | 30,620 |
| Mar 3, 2026 | 6.09 | 7.60 | 6.02 | 7.38 | 7.38 | -3.48% | 68,708 |
| Mar 2, 2026 | 7.32 | 8.28 | 6.73 | 7.65 | 7.65 | 9.86% | 67,071 |
| 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 | -9.81% | 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 | 5.36% | 7,165 |
| Feb 12, 2026 | 7.79 | 7.91 | 7.26 | 7.46 | 7.46 | -1.93% | 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 | -4.47% | 28,064 |