Meridian Corporation (MRBK) Historical Stock Price Data | Complete Trading History - Stocknear

Meridian Corporation

NASDAQ: MRBK · Real-Time Price · USD
16.06
0.08 (0.50%)
At close: Sep 26, 2025, 3:59 PM
16.06
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT

MRBK Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 16.05 16.19 16.00 16.06 16.06 0.50% 66,258
Sep 25, 2025 16.09 16.18 15.92 15.98 15.98 -0.31% 67,500
Sep 24, 2025 16.13 16.22 15.91 16.03 16.03 0.00% 84,700
Sep 23, 2025 15.87 16.34 15.86 16.03 16.03 1.01% 55,236
Sep 22, 2025 16.00 16.02 15.86 15.87 15.87 -0.63% 65,000
Sep 19, 2025 16.12 16.13 15.77 15.97 15.97 -0.93% 224,832
Sep 18, 2025 15.81 16.22 15.81 16.12 16.12 2.81% 54,100
Sep 17, 2025 15.50 15.95 15.49 15.68 15.68 1.16% 89,700
Sep 16, 2025 15.49 15.61 15.30 15.50 15.50 -0.13% 70,400
Sep 15, 2025 15.20 15.64 15.15 15.52 15.52 2.37% 165,705
Sep 12, 2025 15.50 15.51 15.13 15.16 15.16 -2.32% 43,700
Sep 11, 2025 15.68 15.71 15.47 15.52 15.52 -0.32% 40,200
Sep 10, 2025 15.38 15.64 15.35 15.57 15.57 1.04% 46,600
Sep 9, 2025 15.58 15.63 15.37 15.41 15.41 -1.41% 66,420
Sep 8, 2025 15.67 15.68 15.50 15.63 15.63 -0.26% 49,016
Sep 5, 2025 15.75 15.79 15.55 15.67 15.67 -0.44% 96,641
Sep 4, 2025 15.69 15.78 15.66 15.74 15.74 0.45% 66,900
Sep 3, 2025 15.66 15.75 15.52 15.67 15.67 -0.25% 62,203
Sep 2, 2025 15.57 15.75 15.47 15.71 15.71 -0.19% 78,507
Aug 29, 2025 15.75 15.80 15.70 15.74 15.74 0.00% 105,400