Meridian CorporationMRBKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $17.66 | $17.91 | $17.30 | $17.61 | 72,500 |
| 1/8/2026 | $17.18 | $17.77 | $17.07 | $17.65 | 120,900 |
| 1/7/2026 | $17.50 | $17.56 | $17.05 | $17.19 | 41,325 |
| 1/6/2026 | $17.51 | $17.73 | $17.28 | $17.51 | 74,537 |
| 1/5/2026 | $17.18 | $17.93 | $17.18 | $17.53 | 127,000 |
| 1/2/2026 | $17.65 | $17.90 | $17.09 | $17.12 | 73,137 |
| 12/31/2025 | $17.61 | $17.77 | $17.53 | $17.58 | 76,500 |
| 12/30/2025 | $17.65 | $17.80 | $17.53 | $17.66 | 47,743 |
| 12/29/2025 | $17.54 | $17.71 | $17.51 | $17.60 | 52,443 |
| 12/26/2025 | $17.58 | $17.81 | $17.49 | $17.62 | 44,215 |
| 12/24/2025 | $17.55 | $17.65 | $17.40 | $17.58 | 28,026 |
| 12/23/2025 | $17.64 | $17.75 | $17.42 | $17.45 | 81,500 |
| 12/22/2025 | $17.81 | $18.05 | $17.58 | $17.60 | 87,700 |
| 12/19/2025 | $18.04 | $18.23 | $17.62 | $17.85 | 196,948 |
| 12/18/2025 | $18.09 | $18.33 | $18.03 | $18.04 | 135,100 |
| 12/17/2025 | $17.62 | $18.20 | $17.62 | $18.03 | 123,249 |
| 12/16/2025 | $17.50 | $17.68 | $17.37 | $17.60 | 70,539 |
| 12/15/2025 | $17.28 | $17.40 | $17.21 | $17.36 | 107,626 |
| 12/12/2025 | $17.23 | $17.43 | $17.16 | $17.23 | 128,700 |
| 12/11/2025 | $16.65 | $17.25 | $16.64 | $17.23 | 138,537 |
| 12/10/2025 | $16.49 | $16.70 | $16.44 | $16.64 | 236,209 |
| 12/9/2025 | $16.50 | $16.55 | $16.40 | $16.43 | 89,600 |
| 12/8/2025 | $16.37 | $16.52 | $16.35 | $16.45 | 86,032 |
| 12/5/2025 | $16.36 | $16.48 | $16.25 | $16.27 | 111,730 |
| 12/4/2025 | $16.50 | $16.59 | $16.41 | $16.46 | 69,617 |
| 12/3/2025 | $16.18 | $16.58 | $16.18 | $16.47 | 117,815 |
| 12/2/2025 | $16.20 | $16.22 | $15.96 | $16.05 | 46,729 |
| 12/1/2025 | $15.94 | $16.25 | $15.88 | $16.10 | 49,334 |
| 11/28/2025 | $16.08 | $16.26 | $15.94 | $15.98 | 16,636 |
| 11/26/2025 | $16.05 | $16.17 | $16.00 | $16.01 | 52,800 |
| 11/25/2025 | $15.24 | $16.19 | $15.24 | $16.08 | 112,000 |
| 11/24/2025 | $15.05 | $15.35 | $15.02 | $15.12 | 47,000 |
| 11/21/2025 | $14.51 | $15.15 | $13.92 | $15.10 | 94,200 |
| 11/20/2025 | $14.67 | $15.14 | $14.45 | $14.50 | 34,600 |
| 11/19/2025 | $14.44 | $14.57 | $14.39 | $14.48 | 50,523 |
| 11/18/2025 | $14.46 | $14.52 | $14.35 | $14.40 | 29,000 |
| 11/17/2025 | $14.76 | $14.88 | $14.36 | $14.43 | 26,200 |
| 11/14/2025 | $14.46 | $14.80 | $14.39 | $14.76 | 67,600 |
| 11/13/2025 | $14.80 | $15.10 | $14.55 | $14.61 | 32,437 |
| 11/12/2025 | $14.75 | $15.03 | $14.71 | $14.74 | 41,500 |
| 11/11/2025 | $14.66 | $14.90 | $14.58 | $14.78 | 52,200 |
| 11/10/2025 | $14.44 | $14.78 | $14.44 | $14.71 | 51,800 |
| 11/7/2025 | $14.54 | $14.63 | $14.35 | $14.52 | 43,600 |
| 11/6/2025 | $14.93 | $14.93 | $14.51 | $14.56 | 44,804 |
| 11/5/2025 | $14.75 | $15.05 | $14.72 | $14.82 | 62,149 |
| 11/4/2025 | $14.73 | $14.99 | $14.56 | $14.77 | 48,800 |
| 11/3/2025 | $14.35 | $15.02 | $14.22 | $14.91 | 106,309 |
| 10/31/2025 | $14.42 | $14.47 | $14.11 | $14.29 | 22,332 |
| 10/30/2025 | $14.37 | $14.61 | $14.24 | $14.31 | 26,100 |
| 10/29/2025 | $14.70 | $15.15 | $14.26 | $14.32 | 80,547 |
| 10/28/2025 | $15.00 | $15.03 | $14.54 | $14.74 | 57,000 |
| 10/27/2025 | $15.38 | $15.79 | $15.02 | $15.02 | 57,028 |
| 10/24/2025 | $15.36 | $15.48 | $15.03 | $15.34 | 56,500 |
| 10/23/2025 | $14.85 | $15.37 | $14.62 | $15.03 | 65,100 |
| 10/22/2025 | $14.90 | $15.06 | $14.63 | $14.85 | 67,414 |
| 10/21/2025 | $14.36 | $14.71 | $14.31 | $14.68 | 49,000 |
| 10/20/2025 | $14.15 | $14.60 | $14.12 | $14.36 | 41,919 |
| 10/17/2025 | $13.87 | $14.14 | $13.81 | $14.10 | 63,341 |
| 10/16/2025 | $14.66 | $14.95 | $13.82 | $13.87 | 49,229 |
| 10/15/2025 | $14.97 | $15.15 | $14.60 | $14.76 | 49,100 |
| 10/14/2025 | $14.31 | $15.07 | $14.21 | $14.95 | 109,400 |