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