Meridian Corporation MRBK
NASDAQ · United States · Finance
$18.97+0.16 (+0.85%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $18.97 | +0.85% | $18.99 | $19.25 | $18.80 | 106.90K |
| 2026-10-01 | $18.81 | -0.05% | $18.79 | $18.98 | $18.53 | 59.10K |
| 2026-09-30 | $18.82 | -0.63% | $18.99 | $19.70 | $18.76 | 61.40K |
| 2026-09-29 | $18.94 | -0.89% | $19.14 | $19.36 | $18.80 | 59.00K |
| 2026-09-28 | $19.11 | -0.83% | $19.27 | $19.42 | $19.08 | 57.50K |
| 2026-09-25 | $19.27 | +0.68% | $19.14 | $19.42 | $19.14 | 43.50K |
| 2026-09-24 | $19.14 | 0.00% | $19.15 | $19.41 | $19.00 | 67.60K |
| 2026-09-23 | $19.14 | -1.54% | $19.38 | $19.52 | $19.10 | 65.60K |
| 2026-09-22 | $19.44 | +1.09% | $19.38 | $19.52 | $19.23 | 76.80K |
| 2026-09-21 | $19.23 | +0.94% | $19.06 | $19.29 | $19.06 | 48.80K |
| 2026-09-18 | $19.05 | -1.40% | $19.18 | $19.38 | $19.03 | 128.30K |
| 2026-09-17 | $19.32 | -0.41% | $19.73 | $19.75 | $19.28 | 59.80K |
| 2026-09-16 | $19.40 | -2.02% | $19.97 | $19.97 | $19.11 | 84.40K |
| 2026-09-15 | $19.80 | +0.15% | $19.80 | $20.17 | $19.69 | 75.00K |
| 2026-09-14 | $19.77 | +0.82% | $19.61 | $19.92 | $19.61 | 157.80K |
| 2026-09-11 | $19.61 | -0.15% | $19.81 | $20.18 | $19.60 | 125.00K |
| 2026-09-10 | $19.64 | 0.00% | $19.61 | $19.79 | $19.45 | 61.70K |
| 2026-09-09 | $19.64 | -0.25% | $19.51 | $19.82 | $19.50 | 69.60K |
| 2026-09-08 | $19.69 | -0.61% | $19.85 | $19.97 | $19.62 | 40.80K |
| 2026-09-04 | $19.81 | +1.69% | $19.48 | $20.03 | $19.40 | 62.90K |
| 2026-09-03 | $19.48 | 0.00% | $19.56 | $19.83 | $19.44 | 48.60K |
| 2026-09-02 | $19.48 | +2.15% | $19.12 | $19.56 | $19.12 | 54.20K |
| 2026-09-01 | $19.07 | -1.04% | $19.27 | $19.45 | $19.02 | 49.80K |
| 2026-08-31 | $19.27 | -0.26% | $19.36 | $19.47 | $19.09 | 58.90K |
| 2026-08-28 | $19.32 | -0.16% | $19.38 | $20.53 | $19.30 | 62.00K |
| 2026-08-27 | $19.35 | -0.21% | $19.23 | $19.44 | $19.10 | 88.40K |
| 2026-08-26 | $19.39 | -0.82% | $20.76 | $20.76 | $19.33 | 73.70K |
| 2026-08-25 | $19.55 | -0.56% | $19.68 | $19.87 | $19.50 | 40.70K |
| 2026-08-24 | $19.66 | -1.16% | $19.99 | $20.26 | $19.63 | 78.00K |
| 2026-08-21 | $19.89 | +1.53% | $19.69 | $20.00 | $19.48 | 468.10K |
| 2026-08-20 | $19.59 | -0.05% | $19.50 | $19.79 | $19.41 | 52.10K |
| 2026-08-19 | $19.60 | -2.10% | $20.12 | $20.22 | $19.56 | 72.70K |
| 2026-08-18 | $20.02 | -0.05% | $20.05 | $20.31 | $19.93 | 71.40K |
| 2026-08-17 | $20.03 | -0.25% | $20.23 | $20.25 | $19.96 | 56.30K |
| 2026-08-14 | $20.08 | -0.15% | $20.19 | $20.37 | $20.06 | 105.90K |
| 2026-08-13 | $20.11 | +1.00% | $20.05 | $20.39 | $20.00 | 102.60K |
| 2026-08-12 | $19.91 | +0.50% | $19.91 | $20.03 | $19.83 | 102.30K |
| 2026-08-11 | $19.81 | +2.22% | $19.40 | $20.00 | $19.36 | 77.60K |
| 2026-08-10 | $19.38 | -1.62% | $19.53 | $19.66 | $19.18 | 64.40K |
| 2026-08-07 | $19.70 | -0.15% | $19.88 | $20.09 | $19.50 | 45.70K |
| 2026-08-06 | $19.73 | -0.60% | $19.87 | $20.00 | $19.44 | 76.70K |
| 2026-08-05 | $19.85 | +0.05% | $19.80 | $20.07 | $19.42 | 85.00K |
| 2026-08-04 | $19.84 | +0.05% | $19.75 | $20.00 | $19.29 | 128.60K |
| 2026-08-03 | $19.83 | +0.97% | $19.95 | $20.20 | $19.50 | 116.20K |
| 2026-07-31 | $19.64 | -2.00% | $20.00 | $20.36 | $19.30 | 145.60K |
| 2026-07-30 | $20.04 | -1.52% | $20.35 | $20.56 | $20.02 | 74.10K |
| 2026-07-29 | $20.35 | +0.20% | $20.35 | $20.78 | $20.14 | 91.10K |
| 2026-07-28 | $20.31 | +1.55% | $20.15 | $20.56 | $20.01 | 303.70K |
| 2026-07-27 | $20.00 | +0.91% | $20.00 | $20.52 | $19.91 | 69.50K |
| 2026-07-24 | $19.82 | +0.15% | $19.93 | $20.17 | $19.67 | 82.40K |
| 2026-07-23 | $19.79 | -0.40% | $19.71 | $19.91 | $19.46 | 72.60K |
| 2026-07-22 | $19.87 | -1.97% | $20.22 | $20.52 | $19.77 | 80.70K |
| 2026-07-21 | $20.27 | 0.00% | $20.21 | $20.49 | $20.02 | 76.10K |
| 2026-07-20 | $20.27 | +0.15% | $20.29 | $20.40 | $20.03 | 107.20K |
| 2026-07-17 | $20.24 | -1.94% | $20.60 | $20.68 | $20.09 | 101.70K |
| 2026-07-16 | $20.64 | +2.08% | $20.28 | $20.70 | $20.21 | 294.90K |
| 2026-07-15 | $20.22 | +1.10% | $20.00 | $20.39 | $19.76 | 178.00K |
| 2026-07-14 | $20.00 | 0.00% | $20.00 | $20.38 | $19.91 | 92.70K |
| 2026-07-13 | $20.00 | +0.96% | $19.86 | $20.14 | $19.64 | 90.90K |
| 2026-07-10 | $19.81 | +1.59% | $19.57 | $20.12 | $19.33 | 84.80K |
| 2026-07-09 | $19.50 | +0.52% | $19.40 | $19.79 | $19.21 | 63.40K |
| 2026-07-08 | $19.40 | -1.12% | $19.59 | $19.97 | $19.23 | 95.60K |
| 2026-07-07 | $19.62 | -0.20% | $19.73 | $20.00 | $19.50 | 74.30K |
| 2026-07-06 | $19.66 | +0.10% | $19.60 | $19.92 | $19.42 | 90.60K |
| 2026-07-02 | $19.64 | -3.11% | $20.39 | $20.66 | $19.39 | 137.20K |
| 2026-07-01 | $20.27 | +1.20% | $20.06 | $20.60 | $19.82 | 216.20K |
| 2026-06-30 | $20.03 | -0.05% | $19.95 | $20.22 | $19.80 | 91.10K |
| 2026-06-29 | $20.04 | +0.45% | $20.05 | $20.63 | $19.78 | 278.20K |
| 2026-06-26 | $19.95 | -0.50% | $20.17 | $20.40 | $19.92 | 694.60K |
| 2026-06-25 | $20.05 | +0.96% | $19.90 | $20.44 | $19.90 | 116.70K |
| 2026-06-24 | $19.86 | +1.59% | $19.75 | $20.05 | $19.62 | 220.90K |
| 2026-06-23 | $19.55 | +1.93% | $19.18 | $19.62 | $18.62 | 245.30K |
| 2026-06-22 | $19.18 | -0.36% | $19.30 | $19.57 | $19.16 | 83.90K |
| 2026-06-18 | $19.25 | -0.10% | $19.50 | $19.70 | $19.14 | 170.50K |
| 2026-06-17 | $19.27 | -2.08% | $19.66 | $20.00 | $18.97 | 102.00K |
| 2026-06-16 | $19.68 | -0.30% | $19.90 | $20.32 | $19.44 | 110.70K |
| 2026-06-15 | $19.74 | -1.10% | $20.10 | $20.50 | $19.50 | 124.00K |
| 2026-06-12 | $19.96 | +1.06% | $19.90 | $20.19 | $19.90 | 89.10K |
| 2026-06-11 | $19.75 | +0.97% | $19.63 | $19.85 | $19.50 | 113.70K |
| 2026-06-10 | $19.56 | +1.03% | $19.45 | $19.90 | $19.45 | 72.10K |
| 2026-06-09 | $19.36 | +0.83% | $19.36 | $19.79 | $19.36 | 61.20K |
| 2026-06-08 | $19.20 | +1.64% | $18.98 | $19.30 | $18.98 | 72.70K |
| 2026-06-05 | $18.89 | +1.94% | $18.53 | $19.04 | $18.53 | 130.50K |
| 2026-06-04 | $18.53 | +3.64% | $18.06 | $18.57 | $18.06 | 146.70K |
| 2026-06-03 | $17.88 | -1.27% | $18.01 | $18.15 | $17.87 | 70.50K |
| 2026-06-02 | $18.11 | +1.51% | $17.80 | $18.15 | $17.75 | 122.90K |
| 2026-06-01 | $17.84 | -0.78% | $17.85 | $17.94 | $17.67 | 93.80K |
| 2026-05-29 | $17.98 | +1.01% | $17.80 | $18.15 | $17.74 | 60.80K |
| 2026-05-28 | $17.80 | +0.06% | $17.73 | $18.03 | $17.66 | 81.80K |
| 2026-05-27 | $17.79 | +0.34% | $17.83 | $18.08 | $17.77 | 80.60K |