Meridian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	13.63	14.16	13.63	14.12	14.12	4.75%	45,446
May 9, 2025	13.67	13.87	13.45	13.48	13.36	-0.88%	27,781
May 8, 2025	13.20	13.76	13.20	13.60	13.48	3.03%	64,362
May 7, 2025	13.47	13.64	13.18	13.20	13.08	-0.98%	35,902
May 6, 2025	13.58	13.67	13.11	13.33	13.21	-1.11%	31,430
May 5, 2025	13.63	13.77	13.41	13.48	13.36	-1.10%	47,242
May 2, 2025	13.41	13.79	13.41	13.63	13.51	2.64%	45,388
May 1, 2025	13.49	13.68	13.28	13.28	13.16	-1.63%	36,141
Apr 30, 2025	13.47	13.68	13.25	13.50	13.38	-0.22%	75,825
Apr 29, 2025	13.65	13.93	13.22	13.53	13.41	-1.74%	151,522
Apr 28, 2025	13.61	14.16	13.30	13.77	13.65	-1.29%	95,343
Apr 25, 2025	14.10	14.61	13.78	13.95	13.83	-1.55%	71,935
Apr 24, 2025	14.40	14.60	13.91	14.17	14.05	1.36%	57,418
Apr 23, 2025	14.04	14.39	13.93	13.98	13.86	2.04%	37,744
Apr 22, 2025	13.30	13.78	13.30	13.70	13.58	4.42%	46,045
Apr 21, 2025	13.63	13.70	13.07	13.12	13.01	-0.98%	46,818
Apr 17, 2025	13.21	13.41	13.18	13.25	13.13	-	42,728
Apr 16, 2025	13.25	13.49	13.10	13.25	13.13	-0.60%	55,859
Apr 15, 2025	13.75	13.85	13.00	13.33	13.21	1.99%	42,449
Apr 14, 2025	13.92	14.13	12.93	13.07	12.96	-	66,472
Apr 11, 2025	13.23	13.87	12.88	13.07	12.96	-0.61%	74,154
Apr 10, 2025	13.55	13.97	12.91	13.15	13.04	-4.01%	75,246
Apr 9, 2025	12.51	13.76	12.42	13.70	13.58	8.13%	41,336
Apr 8, 2025	12.94	13.45	12.47	12.67	12.56	-0.16%	47,132
Apr 7, 2025	12.39	12.89	11.94	12.69	12.58	-0.16%	53,952
Apr 4, 2025	12.75	13.42	12.29	12.71	12.60	-2.83%	64,921
Apr 3, 2025	13.99	14.21	13.08	13.08	12.97	-8.53%	73,148
Apr 2, 2025	14.37	14.40	14.23	14.30	14.18	-	35,950
Apr 1, 2025	14.89	14.93	14.26	14.30	14.18	-0.69%	71,170
Mar 31, 2025	14.32	14.45	14.15	14.40	14.27	0.35%	76,793
Mar 28, 2025	14.49	14.70	14.28	14.35	14.22	-1.31%	45,098
Mar 27, 2025	14.90	14.90	14.30	14.54	14.41	1.32%	44,602
Mar 26, 2025	14.35	14.54	14.33	14.35	14.22	-0.14%	36,472
Mar 25, 2025	14.41	14.58	14.32	14.37	14.24	-0.69%	47,342
Mar 24, 2025	13.91	14.52	13.90	14.47	14.34	3.65%	66,906
Mar 21, 2025	14.15	14.17	13.95	13.96	13.84	-1.27%	51,000
Mar 20, 2025	14.10	14.27	14.04	14.14	14.02	-0.14%	62,398
Mar 19, 2025	14.15	14.26	14.01	14.16	14.04	0.93%	56,765
Mar 18, 2025	13.83	14.07	13.76	14.03	13.91	0.86%	80,843
Mar 17, 2025	13.90	14.50	13.88	13.91	13.79	0.07%	44,309
Mar 14, 2025	13.79	14.27	13.79	13.90	13.78	0.94%	61,333
Mar 13, 2025	14.06	14.48	13.73	13.77	13.65	-0.94%	48,845
Mar 12, 2025	13.90	14.15	13.80	13.90	13.78	0.36%	52,817
Mar 11, 2025	13.90	14.19	13.77	13.85	13.73	-0.57%	71,400
Mar 10, 2025	14.53	14.58	13.90	13.93	13.81	-4.26%	91,040
Mar 7, 2025	14.70	15.35	14.47	14.55	14.42	-1.15%	71,470
Mar 6, 2025	14.80	15.39	14.58	14.72	14.59	-0.81%	83,007
Mar 5, 2025	14.93	15.45	14.72	14.84	14.71	-0.47%	57,612
Mar 4, 2025	15.90	16.00	14.85	14.91	14.78	-2.42%	95,051
Mar 3, 2025	15.45	15.75	15.27	15.28	15.15	-0.07%	128,088