Meridian Bancorp Inc. (EBSB)
NASDAQ: EBSB
· Real-Time Price · USD
24.15
-0.50 (-2.03%)
At close: Apr 24, 2025, 3:47 PM
EBSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2021 | 24.60 | 24.95 | 23.89 | 24.15 | 24.15 | -2.03% | 1,382,810 |
| Nov 11, 2021 | 24.35 | 24.97 | 24.25 | 24.65 | 24.65 | 1.36% | 271,940 |
| Nov 10, 2021 | 25.13 | 25.46 | 24.30 | 24.32 | 24.32 | -3.34% | 641,794 |
| Nov 9, 2021 | 25.05 | 25.35 | 24.74 | 25.16 | 25.16 | -0.28% | 199,563 |
| Nov 8, 2021 | 24.98 | 25.72 | 24.98 | 25.23 | 25.23 | 1.82% | 283,603 |
| Nov 5, 2021 | 24.79 | 25.17 | 24.24 | 24.78 | 24.78 | 0.81% | 285,585 |
| Nov 4, 2021 | 24.85 | 24.85 | 24.17 | 24.58 | 24.58 | -1.09% | 176,017 |
| Nov 3, 2021 | 23.95 | 25.02 | 23.82 | 24.85 | 24.85 | 3.33% | 372,341 |
| Nov 2, 2021 | 24.05 | 24.20 | 23.80 | 24.05 | 24.05 | 0.12% | 285,499 |
| Nov 1, 2021 | 23.39 | 24.05 | 23.34 | 24.02 | 24.02 | 3.53% | 257,592 |
| Oct 29, 2021 | 23.22 | 23.29 | 23.00 | 23.20 | 23.20 | 0.35% | 124,727 |
| Oct 28, 2021 | 22.32 | 23.16 | 22.13 | 23.12 | 23.12 | 3.96% | 221,508 |
| Oct 27, 2021 | 22.42 | 22.54 | 22.06 | 22.24 | 22.24 | -1.33% | 137,407 |
| Oct 26, 2021 | 22.83 | 22.83 | 22.45 | 22.54 | 22.54 | -1.27% | 318,274 |
| Oct 25, 2021 | 23.22 | 23.22 | 22.22 | 22.83 | 22.83 | -1.68% | 235,436 |
| Oct 22, 2021 | 22.74 | 23.28 | 22.55 | 23.22 | 23.22 | 1.89% | 550,140 |
| Oct 21, 2021 | 23.11 | 23.21 | 22.73 | 22.79 | 22.79 | -1.34% | 250,911 |
| Oct 20, 2021 | 22.34 | 23.11 | 22.34 | 23.10 | 23.10 | 3.13% | 584,846 |
| Oct 19, 2021 | 22.35 | 22.44 | 21.87 | 22.40 | 22.40 | 0.81% | 220,725 |
| Oct 18, 2021 | 21.88 | 22.22 | 21.88 | 22.22 | 22.22 | 1.05% | 205,721 |