MRDN Historical Prices
Meridian Holdings Inc. Common Stock · daily open, high, low, close & volume
Trading days
172
Period high
16.09
Period low
6.01
Period change
+24.25%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 10.18 | 10.32 | 9.12 | 9.17 | -8.85% | 36,061 |
| Nov 4, 2026 | 9.65 | 10.21 | 9.65 | 10.06 | +4.25% | 26,791 |
| Nov 3, 2026 | 9.30 | 9.72 | 9.30 | 9.65 | +2.88% | 52,259 |
| Nov 2, 2026 | 9.86 | 10.04 | 9.32 | 9.38 | -3.94% | 60,524 |
| Oct 30, 2026 | 10.11 | 10.11 | 9.57 | 9.77 | -2.64% | 23,361 |
| Oct 29, 2026 | 10.00 | 10.04 | 9.83 | 10.03 | +0.30% | 16,115 |
| Oct 28, 2026 | 10.41 | 10.41 | 9.79 | 10.00 | -0.99% | 26,040 |
| Oct 27, 2026 | 10.14 | 10.65 | 10.01 | 10.10 | -0.39% | 41,178 |
| Oct 26, 2026 | 10.49 | 10.78 | 10.00 | 10.14 | -2.03% | 44,760 |
| Oct 23, 2026 | 10.76 | 10.76 | 9.55 | 10.35 | +1.97% | 78,611 |
| Oct 22, 2026 | 11.32 | 11.32 | 10.06 | 10.15 | -6.28% | 35,385 |
| Oct 21, 2026 | 10.81 | 11.01 | 10.77 | 10.83 | +0.00% | 17,602 |
| Oct 20, 2026 | 11.17 | 11.58 | 10.75 | 10.83 | -3.22% | 30,455 |
| Oct 19, 2026 | 11.26 | 11.48 | 11.14 | 11.19 | +0.90% | 30,418 |
| Oct 16, 2026 | 11.38 | 11.38 | 10.88 | 11.09 | -2.38% | 62,872 |
| Oct 15, 2026 | 10.91 | 11.43 | 10.80 | 11.36 | +3.27% | 47,242 |
| Oct 14, 2026 | 11.26 | 11.39 | 10.92 | 11.00 | -2.22% | 37,227 |
| Oct 13, 2026 | 11.18 | 11.53 | 11.18 | 11.25 | +0.63% | 23,238 |
| Oct 12, 2026 | 11.20 | 11.25 | 11.10 | 11.18 | +0.81% | 22,649 |
| Oct 9, 2026 | 11.01 | 11.51 | 10.95 | 11.09 | +2.31% | 31,713 |
| Oct 8, 2026 | 11.21 | 11.40 | 10.68 | 10.84 | -4.07% | 39,384 |
| Oct 7, 2026 | 11.04 | 11.30 | 11.04 | 11.30 | +1.16% | 14,100 |
| Oct 6, 2026 | 11.62 | 11.62 | 11.03 | 11.17 | -3.29% | 36,425 |
| Oct 5, 2026 | 11.95 | 12.38 | 11.54 | 11.55 | -3.35% | 48,614 |
| Oct 2, 2026 | 11.67 | 12.34 | 11.53 | 11.95 | +3.64% | 48,931 |
| Oct 1, 2026 | 12.21 | 12.21 | 11.52 | 11.53 | -5.34% | 56,899 |
| Sep 30, 2026 | 11.95 | 12.22 | 11.52 | 12.18 | +1.50% | 60,315 |
| Sep 29, 2026 | 12.35 | 12.35 | 11.73 | 12.00 | -2.12% | 39,598 |
| Sep 28, 2026 | 13.12 | 13.12 | 12.16 | 12.26 | -8.23% | 31,267 |
| Sep 25, 2026 | 13.21 | 13.49 | 13.09 | 13.36 | +0.94% | 30,028 |
| Sep 24, 2026 | 13.36 | 13.54 | 13.12 | 13.23 | -1.38% | 48,360 |
| Sep 23, 2026 | 13.61 | 13.63 | 13.34 | 13.42 | -1.68% | 33,007 |
| Sep 22, 2026 | 13.78 | 13.81 | 13.61 | 13.65 | -1.09% | 31,825 |
| Sep 21, 2026 | 14.04 | 14.17 | 13.61 | 13.80 | -1.57% | 40,052 |
| Sep 18, 2026 | 14.00 | 14.10 | 13.44 | 14.02 | +0.14% | 143,065 |
| Sep 17, 2026 | 13.91 | 14.17 | 13.25 | 14.00 | -2.64% | 74,608 |
| Sep 16, 2026 | 13.88 | 14.45 | 13.79 | 14.38 | +3.08% | 36,959 |
| Sep 15, 2026 | 14.10 | 14.35 | 13.50 | 13.95 | -2.58% | 71,169 |
| Sep 14, 2026 | 13.60 | 14.40 | 13.50 | 14.32 | +4.45% | 90,032 |
| Sep 11, 2026 | 13.75 | 13.79 | 13.25 | 13.71 | +0.00% | 79,241 |
| Sep 10, 2026 | 13.20 | 13.75 | 13.14 | 13.71 | +3.79% | 54,346 |
| Sep 9, 2026 | 13.49 | 13.53 | 13.18 | 13.21 | -2.00% | 28,983 |
| Sep 8, 2026 | 13.53 | 13.58 | 13.00 | 13.48 | -0.52% | 72,294 |
| Sep 4, 2026 | 13.47 | 13.85 | 13.41 | 13.55 | +0.67% | 52,815 |
| Sep 3, 2026 | 13.89 | 14.00 | 13.00 | 13.46 | -1.39% | 69,511 |
| Sep 2, 2026 | 13.62 | 14.00 | 13.62 | 13.65 | -1.94% | 61,898 |
| Aug 31, 2026 | 13.74 | 14.23 | 13.41 | 13.92 | -0.14% | 114,991 |
| Aug 28, 2026 | 14.04 | 14.22 | 13.29 | 13.94 | -0.43% | 106,365 |
| Aug 27, 2026 | 13.83 | 14.31 | 13.73 | 14.00 | +1.30% | 71,765 |
| Aug 26, 2026 | 13.75 | 14.00 | 13.40 | 13.82 | +0.14% | 99,577 |
| Aug 25, 2026 | 14.07 | 14.07 | 13.71 | 13.80 | -2.54% | 42,660 |
| Aug 24, 2026 | 14.14 | 14.55 | 13.49 | 14.16 | +0.14% | 55,285 |
| Aug 21, 2026 | 13.99 | 14.45 | 13.49 | 14.14 | +1.07% | 78,765 |
| Aug 20, 2026 | 13.95 | 14.26 | 13.68 | 13.99 | -0.43% | 61,044 |
| Aug 19, 2026 | 13.96 | 14.46 | 13.90 | 14.05 | -0.32% | 65,545 |
| Aug 18, 2026 | 14.26 | 14.48 | 13.93 | 14.10 | -1.64% | 68,115 |
| Aug 17, 2026 | 14.10 | 14.78 | 13.89 | 14.33 | +0.28% | 133,699 |
| Aug 14, 2026 | 14.16 | 14.50 | 13.53 | 14.29 | +1.49% | 64,801 |
| Aug 13, 2026 | 13.95 | 14.37 | 13.40 | 14.08 | +0.21% | 59,669 |
| Aug 12, 2026 | 13.85 | 14.23 | 13.60 | 14.05 | +0.43% | 75,049 |
| Aug 11, 2026 | 13.19 | 14.19 | 13.19 | 13.99 | +5.66% | 51,297 |
| Aug 10, 2026 | 14.25 | 14.55 | 12.91 | 13.24 | -8.18% | 101,349 |
| Aug 7, 2026 | 13.95 | 14.68 | 13.88 | 14.42 | +4.95% | 60,548 |
| Aug 6, 2026 | 14.00 | 14.56 | 13.53 | 13.74 | -1.93% | 41,076 |
| Aug 5, 2026 | 14.41 | 14.47 | 13.78 | 14.01 | -2.27% | 55,158 |
| Aug 4, 2026 | 13.83 | 15.39 | 13.36 | 14.34 | +2.69% | 129,645 |
| Aug 3, 2026 | 11.79 | 14.15 | 11.79 | 13.96 | +23.87% | 163,457 |
| Jul 31, 2026 | 11.30 | 11.46 | 10.26 | 11.27 | +1.03% | 66,710 |
| Jul 30, 2026 | 11.37 | 12.33 | 10.40 | 11.15 | +1.32% | 54,552 |
| Jul 29, 2026 | 13.88 | 13.88 | 10.60 | 11.01 | -21.91% | 132,926 |
| Jul 28, 2026 | 13.69 | 14.99 | 13.11 | 14.10 | +2.69% | 129,218 |
| Jul 27, 2026 | 13.26 | 14.15 | 13.00 | 13.73 | +3.54% | 105,946 |
| Jul 24, 2026 | 12.12 | 13.50 | 12.12 | 13.26 | +9.77% | 64,528 |
| Jul 23, 2026 | 13.26 | 13.30 | 11.91 | 12.08 | -9.38% | 78,899 |
| Jul 22, 2026 | 13.50 | 13.73 | 13.10 | 13.33 | -2.34% | 66,524 |
| Jul 21, 2026 | 13.56 | 13.68 | 13.20 | 13.65 | +1.11% | 28,748 |
| Jul 20, 2026 | 13.43 | 14.01 | 13.33 | 13.50 | -0.15% | 60,572 |
| Jul 17, 2026 | 13.79 | 14.18 | 13.43 | 13.52 | -2.87% | 52,093 |
| Jul 16, 2026 | 14.50 | 14.56 | 13.76 | 13.92 | -5.43% | 72,408 |
| Jul 15, 2026 | 13.96 | 14.98 | 13.71 | 14.72 | +4.92% | 79,558 |
| Jul 14, 2026 | 14.27 | 15.00 | 13.46 | 14.03 | -2.09% | 57,751 |
| Jul 13, 2026 | 14.08 | 14.85 | 13.90 | 14.33 | +1.78% | 91,879 |
| Jul 10, 2026 | 14.06 | 14.30 | 13.81 | 14.08 | -0.07% | 73,523 |
| Jul 9, 2026 | 14.15 | 14.95 | 13.26 | 14.09 | -0.14% | 98,432 |
| Jul 8, 2026 | 13.31 | 14.22 | 13.29 | 14.11 | +4.52% | 96,912 |
| Jul 7, 2026 | 13.68 | 13.99 | 13.17 | 13.50 | -0.95% | 54,806 |
| Jul 6, 2026 | 13.50 | 13.64 | 13.29 | 13.63 | +0.44% | 19,801 |
| Jul 2, 2026 | 13.75 | 14.30 | 13.39 | 13.57 | -1.24% | 51,739 |
| Jul 1, 2026 | 14.00 | 14.13 | 13.33 | 13.74 | -1.29% | 59,230 |
| Jun 30, 2026 | 14.00 | 14.17 | 13.45 | 13.92 | -3.00% | 66,266 |
| Jun 29, 2026 | 13.47 | 14.60 | 13.25 | 14.35 | +7.98% | 79,503 |
| Jun 26, 2026 | 12.15 | 13.80 | 12.15 | 13.29 | +8.67% | 200,713 |
| Jun 25, 2026 | 13.09 | 13.36 | 12.20 | 12.23 | -7.49% | 92,861 |
| Jun 24, 2026 | 13.13 | 13.98 | 13.13 | 13.22 | +0.08% | 56,920 |
| Jun 23, 2026 | 13.41 | 14.00 | 13.21 | 13.21 | +0.00% | 32,815 |
| Jun 22, 2026 | 14.04 | 14.25 | 12.94 | 13.21 | -7.75% | 76,453 |
| Jun 18, 2026 | 13.41 | 14.38 | 13.41 | 14.32 | +7.75% | 81,863 |
| Jun 17, 2026 | 13.48 | 13.80 | 13.00 | 13.29 | -2.28% | 42,159 |
| Jun 16, 2026 | 14.47 | 14.68 | 13.53 | 13.60 | -7.42% | 48,052 |
| Jun 15, 2026 | 14.37 | 15.00 | 13.28 | 14.69 | +2.55% | 129,290 |
| Jun 12, 2026 | 12.84 | 14.39 | 11.77 | 14.32 | +11.83% | 75,411 |
| Jun 11, 2026 | 12.95 | 13.15 | 12.69 | 12.81 | -1.08% | 56,465 |
| Jun 10, 2026 | 12.85 | 13.79 | 12.81 | 12.95 | +0.23% | 65,570 |
| Jun 9, 2026 | 12.76 | 13.14 | 12.02 | 12.92 | +1.25% | 33,377 |
| Jun 8, 2026 | 12.25 | 12.94 | 11.59 | 12.76 | +4.16% | 34,728 |
| Jun 5, 2026 | 11.67 | 12.48 | 11.67 | 12.25 | +0.25% | 31,178 |
| Jun 4, 2026 | 11.97 | 12.54 | 11.66 | 12.22 | +0.58% | 32,846 |
| Jun 3, 2026 | 12.36 | 12.45 | 11.56 | 12.15 | -1.86% | 28,300 |
| Jun 2, 2026 | 12.32 | 12.52 | 11.70 | 12.38 | -0.40% | 36,133 |
| Jun 1, 2026 | 11.71 | 12.70 | 11.51 | 12.43 | +6.88% | 63,764 |
| May 29, 2026 | 11.11 | 12.10 | 11.06 | 11.63 | +5.06% | 67,716 |
| May 28, 2026 | 10.38 | 11.50 | 10.37 | 11.07 | +5.73% | 46,911 |
| May 27, 2026 | 10.30 | 10.73 | 10.06 | 10.47 | -0.66% | 24,674 |
| May 26, 2026 | 10.24 | 10.78 | 9.87 | 10.54 | +1.64% | 63,394 |
| May 22, 2026 | 10.28 | 10.45 | 9.72 | 10.37 | +0.68% | 31,021 |
| May 21, 2026 | 10.73 | 11.34 | 9.76 | 10.30 | -3.74% | 48,534 |
| May 20, 2026 | 11.40 | 11.40 | 10.25 | 10.70 | -4.89% | 28,138 |
| May 19, 2026 | 10.99 | 11.84 | 10.99 | 11.25 | +2.37% | 51,806 |
| May 18, 2026 | 11.01 | 11.64 | 10.47 | 10.99 | +0.83% | 50,245 |
| May 15, 2026 | 10.62 | 11.13 | 10.37 | 10.90 | +3.81% | 54,682 |
| May 14, 2026 | 11.15 | 11.44 | 10.00 | 10.50 | -3.23% | 61,660 |
| May 13, 2026 | 11.08 | 11.53 | 10.66 | 10.85 | -1.09% | 42,805 |
| May 12, 2026 | 11.48 | 12.49 | 10.91 | 10.97 | -3.52% | 98,763 |
| May 11, 2026 | 13.01 | 13.85 | 11.21 | 11.37 | -15.40% | 117,227 |
| May 8, 2026 | 11.22 | 13.90 | 11.11 | 13.44 | +22.40% | 93,295 |
| May 7, 2026 | 13.02 | 13.07 | 9.43 | 10.98 | -17.51% | 70,859 |
| May 6, 2026 | 11.37 | 13.50 | 11.35 | 13.31 | +18.95% | 41,466 |
| May 5, 2026 | 11.69 | 12.84 | 11.00 | 11.19 | -12.92% | 100,249 |
| May 4, 2026 | 11.47 | 16.09 | 11.22 | 12.85 | +16.82% | 410,778 |
| May 1, 2026 | 10.00 | 11.49 | 9.31 | 11.00 | +11.22% | 84,707 |
| Apr 30, 2026 | 8.44 | 10.69 | 8.44 | 9.89 | +21.50% | 154,476 |
| Apr 29, 2026 | 7.52 | 8.52 | 7.46 | 8.14 | +8.68% | 31,153 |
| Apr 28, 2026 | 6.85 | 7.88 | 6.67 | 7.49 | +3.74% | 69,327 |
| Apr 27, 2026 | 6.50 | 7.43 | 6.30 | 7.22 | +11.42% | 39,346 |
| Apr 24, 2026 | 6.25 | 6.50 | 6.07 | 6.48 | +3.02% | 45,225 |
| Apr 23, 2026 | 6.30 | 6.33 | 6.01 | 6.29 | +0.00% | 21,111 |
| Apr 22, 2026 | 6.10 | 6.40 | 6.03 | 6.29 | +3.62% | 27,401 |
| Apr 21, 2026 | 6.17 | 6.47 | 6.01 | 6.07 | -2.41% | 11,363 |
| Apr 20, 2026 | 6.39 | 6.55 | 6.17 | 6.22 | -2.66% | 17,965 |
| Apr 17, 2026 | 6.85 | 6.92 | 6.33 | 6.39 | -7.26% | 16,082 |
| Apr 16, 2026 | 6.60 | 7.00 | 6.60 | 6.89 | +4.39% | 26,789 |
| Apr 15, 2026 | 6.85 | 7.12 | 6.45 | 6.60 | -3.65% | 24,880 |
| Apr 14, 2026 | 6.86 | 7.06 | 6.68 | 6.85 | -0.15% | 12,266 |
| Apr 13, 2026 | 6.81 | 6.90 | 6.53 | 6.86 | +3.47% | 6,574 |
| Apr 10, 2026 | 7.10 | 7.22 | 6.50 | 6.63 | -7.66% | 14,629 |
| Apr 9, 2026 | 7.39 | 7.39 | 6.75 | 7.18 | -1.91% | 21,650 |
| Apr 8, 2026 | 6.88 | 7.54 | 6.60 | 7.32 | +7.02% | 47,089 |
| Apr 7, 2026 | 6.85 | 6.90 | 6.63 | 6.84 | -0.44% | 9,879 |
| Apr 6, 2026 | 7.00 | 7.19 | 6.58 | 6.87 | -0.29% | 8,792 |
| Apr 2, 2026 | 6.63 | 7.00 | 6.63 | 6.89 | -1.15% | 10,214 |
| Apr 1, 2026 | 7.40 | 7.40 | 6.66 | 6.97 | -3.46% | 21,875 |
| Mar 31, 2026 | 7.32 | 7.32 | 6.67 | 7.22 | -3.22% | 23,117 |
| Mar 30, 2026 | 7.02 | 7.59 | 7.01 | 7.46 | +2.61% | 14,450 |
| Mar 27, 2026 | 7.41 | 7.69 | 7.27 | 7.27 | -4.22% | 13,282 |
| Mar 26, 2026 | 7.42 | 7.81 | 7.25 | 7.59 | +1.07% | 13,235 |
| Mar 25, 2026 | 8.01 | 8.10 | 7.51 | 7.51 | -2.59% | 24,528 |
| Mar 24, 2026 | 8.45 | 8.45 | 7.62 | 7.71 | -8.21% | 14,519 |
| Mar 23, 2026 | 9.02 | 9.02 | 8.02 | 8.40 | -6.87% | 22,516 |
| Mar 20, 2026 | 8.74 | 9.02 | 8.38 | 9.02 | +2.97% | 69,679 |
| Mar 19, 2026 | 8.70 | 8.76 | 8.70 | 8.76 | -0.68% | 9,103 |
| Mar 18, 2026 | 9.09 | 9.20 | 8.58 | 8.82 | -1.78% | 18,112 |
| Mar 17, 2026 | 9.75 | 9.75 | 8.85 | 8.98 | -8.27% | 22,333 |
| Mar 16, 2026 | 9.58 | 10.48 | 9.52 | 9.79 | +2.19% | 39,337 |
| Mar 13, 2026 | 9.32 | 9.58 | 8.96 | 9.58 | +4.13% | 21,255 |
| Mar 12, 2026 | 9.51 | 9.60 | 9.19 | 9.20 | -2.65% | 12,298 |
| Mar 11, 2026 | 9.41 | 9.54 | 8.97 | 9.45 | +2.05% | 22,909 |
| Mar 10, 2026 | 9.29 | 9.73 | 8.82 | 9.26 | -0.22% | 27,661 |
| Mar 9, 2026 | 9.31 | 9.66 | 8.97 | 9.28 | -3.63% | 23,691 |
| Mar 6, 2026 | 10.76 | 10.76 | 9.19 | 9.63 | -10.04% | 48,165 |
| Mar 5, 2026 | 9.22 | 10.93 | 8.90 | 10.71 | +23.76% | 79,234 |
| Mar 4, 2026 | 7.79 | 8.66 | 7.18 | 8.65 | +17.21% | 30,621 |
| Mar 3, 2026 | 6.09 | 7.60 | 6.02 | 7.38 | - | 68,708 |
Daily open, high, low, close and volume for Meridian Holdings Inc. Common Stock (MRDN). Showing 172 trading days. Unadjusted prices.