Meridian Holdings Inc. MRDN
NASDAQ · United States · Consumer Services
$11.85-0.33 (-2.71%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.85 | -2.71% | $12.20 | $12.20 | $11.85 | 14.65K |
| 2026-09-30 | $12.18 | +1.50% | $11.95 | $12.22 | $11.52 | 60.30K |
| 2026-09-29 | $12.00 | -2.12% | $12.35 | $12.35 | $11.73 | 39.60K |
| 2026-09-28 | $12.26 | -8.23% | $13.12 | $13.12 | $12.16 | 31.30K |
| 2026-09-25 | $13.36 | +0.94% | $13.21 | $13.49 | $13.09 | 30.00K |
| 2026-09-24 | $13.23 | -1.38% | $13.36 | $13.55 | $13.11 | 48.40K |
| 2026-09-23 | $13.42 | -1.68% | $13.61 | $13.63 | $13.34 | 33.00K |
| 2026-09-22 | $13.65 | -1.09% | $13.78 | $13.81 | $13.61 | 31.80K |
| 2026-09-21 | $13.80 | -1.57% | $14.04 | $14.17 | $13.61 | 40.10K |
| 2026-09-18 | $14.02 | +0.14% | $14.00 | $14.10 | $13.44 | 143.10K |
| 2026-09-17 | $14.00 | -2.64% | $13.91 | $14.17 | $13.25 | 74.60K |
| 2026-09-16 | $14.38 | +3.08% | $13.88 | $14.45 | $13.79 | 37.00K |
| 2026-09-15 | $13.95 | -2.58% | $14.10 | $14.35 | $13.50 | 71.20K |
| 2026-09-14 | $14.32 | +4.45% | $13.60 | $14.40 | $13.50 | 90.00K |
| 2026-09-11 | $13.71 | 0.00% | $13.75 | $13.79 | $13.25 | 79.20K |
| 2026-09-10 | $13.71 | +3.79% | $13.20 | $13.75 | $13.14 | 54.30K |
| 2026-09-09 | $13.21 | -2.00% | $13.49 | $13.53 | $13.18 | 29.00K |
| 2026-09-08 | $13.48 | -0.52% | $13.53 | $13.58 | $13.00 | 72.30K |
| 2026-09-04 | $13.55 | +0.67% | $13.47 | $13.85 | $13.41 | 52.80K |
| 2026-09-03 | $13.46 | -1.39% | $13.89 | $14.00 | $13.00 | 69.50K |
| 2026-09-02 | $13.65 | +0.96% | $13.62 | $14.00 | $13.62 | 61.90K |
| 2026-09-01 | $13.52 | -2.87% | $13.77 | $14.00 | $13.43 | 55.60K |
| 2026-08-31 | $13.92 | -0.14% | $13.74 | $14.23 | $13.41 | 115.00K |
| 2026-08-28 | $13.94 | -0.43% | $14.04 | $14.22 | $13.29 | 106.40K |
| 2026-08-27 | $14.00 | +1.30% | $13.83 | $14.31 | $13.73 | 71.80K |
| 2026-08-26 | $13.82 | +0.14% | $13.75 | $14.00 | $13.40 | 99.60K |
| 2026-08-25 | $13.80 | -2.54% | $14.07 | $14.07 | $13.71 | 42.70K |
| 2026-08-24 | $14.16 | +0.14% | $14.14 | $14.55 | $13.49 | 55.30K |
| 2026-08-21 | $14.14 | +1.07% | $13.99 | $14.45 | $13.49 | 78.70K |
| 2026-08-20 | $13.99 | -0.43% | $13.95 | $14.26 | $13.68 | 61.00K |
| 2026-08-19 | $14.05 | -0.32% | $13.96 | $14.46 | $13.90 | 65.50K |
| 2026-08-18 | $14.10 | -1.64% | $14.26 | $14.48 | $13.93 | 68.10K |
| 2026-08-17 | $14.33 | +0.28% | $14.10 | $14.77 | $13.89 | 133.70K |
| 2026-08-14 | $14.29 | +1.49% | $14.16 | $14.50 | $13.53 | 64.80K |
| 2026-08-13 | $14.08 | +0.21% | $13.95 | $14.37 | $13.40 | 59.70K |
| 2026-08-12 | $14.05 | +0.43% | $13.85 | $14.23 | $13.60 | 75.00K |
| 2026-08-11 | $13.99 | +5.66% | $13.19 | $14.19 | $13.19 | 51.30K |
| 2026-08-10 | $13.24 | -8.18% | $14.25 | $14.55 | $12.91 | 101.30K |
| 2026-08-07 | $14.42 | +4.95% | $13.95 | $14.68 | $13.88 | 60.50K |
| 2026-08-06 | $13.74 | -1.93% | $14.00 | $14.56 | $13.53 | 41.10K |
| 2026-08-05 | $14.01 | -2.27% | $14.41 | $14.47 | $13.78 | 55.20K |
| 2026-08-04 | $14.34 | +2.69% | $13.83 | $15.39 | $13.36 | 129.60K |
| 2026-08-03 | $13.96 | +23.87% | $11.79 | $14.15 | $11.79 | 163.50K |
| 2026-07-31 | $11.27 | +1.03% | $11.30 | $11.47 | $10.26 | 66.70K |
| 2026-07-30 | $11.15 | +1.32% | $11.37 | $12.33 | $10.40 | 54.60K |
| 2026-07-29 | $11.01 | -21.91% | $13.88 | $13.88 | $10.60 | 132.90K |
| 2026-07-28 | $14.10 | +2.69% | $13.69 | $14.99 | $13.11 | 129.20K |
| 2026-07-27 | $13.73 | +3.54% | $13.26 | $14.15 | $13.00 | 105.90K |
| 2026-07-24 | $13.26 | +9.77% | $12.12 | $13.50 | $12.12 | 64.50K |
| 2026-07-23 | $12.08 | -9.38% | $13.26 | $13.30 | $11.91 | 78.90K |
| 2026-07-22 | $13.33 | -2.34% | $13.50 | $13.73 | $13.10 | 66.50K |
| 2026-07-21 | $13.65 | +1.11% | $13.56 | $13.68 | $13.20 | 28.70K |
| 2026-07-20 | $13.50 | -0.15% | $13.43 | $14.01 | $13.33 | 60.60K |
| 2026-07-17 | $13.52 | -2.87% | $13.79 | $14.18 | $13.43 | 52.10K |
| 2026-07-16 | $13.92 | -5.43% | $14.50 | $14.56 | $13.76 | 72.40K |
| 2026-07-15 | $14.72 | +4.92% | $13.96 | $14.98 | $13.70 | 79.60K |
| 2026-07-14 | $14.03 | -2.09% | $14.27 | $15.00 | $13.45 | 59.30K |
| 2026-07-13 | $14.33 | +1.78% | $14.08 | $14.85 | $13.90 | 91.90K |
| 2026-07-10 | $14.08 | -0.07% | $14.06 | $14.30 | $13.81 | 73.50K |
| 2026-07-09 | $14.09 | -0.14% | $14.15 | $14.95 | $13.26 | 98.40K |
| 2026-07-08 | $14.11 | +4.52% | $13.31 | $14.22 | $13.29 | 96.90K |
| 2026-07-07 | $13.50 | -0.95% | $13.68 | $13.99 | $13.17 | 54.80K |
| 2026-07-06 | $13.63 | +0.44% | $13.50 | $13.64 | $13.29 | 19.80K |
| 2026-07-02 | $13.57 | -1.24% | $13.75 | $14.30 | $13.39 | 51.70K |
| 2026-07-01 | $13.74 | -1.29% | $14.00 | $14.13 | $13.33 | 59.20K |
| 2026-06-30 | $13.92 | -3.00% | $14.00 | $14.17 | $13.45 | 66.20K |
| 2026-06-29 | $14.35 | +7.98% | $13.47 | $14.60 | $13.25 | 79.50K |
| 2026-06-26 | $13.29 | +8.67% | $12.15 | $13.80 | $12.15 | 200.70K |
| 2026-06-25 | $12.23 | -7.49% | $13.09 | $13.36 | $12.20 | 92.80K |
| 2026-06-24 | $13.22 | +0.08% | $13.13 | $13.98 | $13.13 | 56.90K |
| 2026-06-23 | $13.21 | 0.00% | $13.41 | $14.00 | $13.21 | 32.80K |
| 2026-06-22 | $13.21 | -7.75% | $14.04 | $14.25 | $12.94 | 76.40K |
| 2026-06-18 | $14.32 | +7.75% | $13.41 | $14.38 | $13.41 | 81.90K |
| 2026-06-17 | $13.29 | -2.28% | $13.48 | $13.80 | $13.00 | 42.20K |
| 2026-06-16 | $13.60 | -7.42% | $14.47 | $14.68 | $13.52 | 48.10K |
| 2026-06-15 | $14.69 | +2.55% | $14.37 | $15.00 | $13.28 | 129.30K |
| 2026-06-12 | $14.32 | +11.83% | $12.84 | $14.39 | $11.77 | 75.40K |
| 2026-06-11 | $12.81 | -1.08% | $12.95 | $13.15 | $12.69 | 56.50K |
| 2026-06-10 | $12.95 | +0.23% | $12.85 | $13.79 | $12.81 | 65.60K |
| 2026-06-09 | $12.92 | +1.25% | $12.76 | $13.14 | $12.02 | 33.40K |
| 2026-06-08 | $12.76 | +4.16% | $12.25 | $12.94 | $11.59 | 34.70K |
| 2026-06-05 | $12.25 | +0.25% | $11.67 | $12.48 | $11.67 | 31.20K |
| 2026-06-04 | $12.22 | +0.58% | $11.97 | $12.54 | $11.66 | 32.80K |
| 2026-06-03 | $12.15 | -1.86% | $12.36 | $12.45 | $11.56 | 28.30K |
| 2026-06-02 | $12.38 | -0.40% | $12.32 | $12.52 | $11.70 | 36.10K |
| 2026-06-01 | $12.43 | +6.88% | $11.71 | $12.70 | $11.51 | 63.80K |
| 2026-05-29 | $11.63 | +5.06% | $11.11 | $12.10 | $11.06 | 67.70K |
| 2026-05-28 | $11.07 | +5.73% | $10.38 | $11.50 | $10.36 | 46.90K |
| 2026-05-27 | $10.47 | -0.66% | $10.30 | $10.73 | $10.06 | 24.70K |
| 2026-05-26 | $10.54 | +1.64% | $10.24 | $10.77 | $9.87 | 63.40K |