Meridian Corporation (MRBK)
14.32
-0.08 (-0.56%)
At close: Apr 01, 2025, 3:59 PM
13.69
-4.45%
After-hours: Apr 01, 2025, 05:59 PM EDT
Meridian Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 14.89 | 14.93 | 14.26 | 14.30 | -0.10 | -0.69% | 71,170 |
| Mar 31, 2025 | 14.32 | 14.45 | 14.15 | 14.40 | 0.05 | 0.35% | 76,800 |
| Mar 28, 2025 | 14.49 | 14.70 | 14.28 | 14.35 | -0.19 | -1.31% | 45,100 |
| Mar 27, 2025 | 14.90 | 14.90 | 14.30 | 14.54 | 0.19 | 1.32% | 44,602 |
| Mar 26, 2025 | 14.35 | 14.54 | 14.33 | 14.35 | -0.02 | -0.14% | 36,500 |
| Mar 25, 2025 | 14.41 | 14.58 | 14.32 | 14.37 | -0.10 | -0.69% | 47,342 |
| Mar 24, 2025 | 13.91 | 14.52 | 13.90 | 14.47 | 0.51 | 3.65% | 66,906 |
| Mar 21, 2025 | 14.15 | 14.17 | 13.95 | 13.96 | -0.18 | -1.27% | 51,000 |
| Mar 20, 2025 | 14.10 | 14.27 | 14.04 | 14.14 | -0.02 | -0.14% | 62,400 |
| Mar 19, 2025 | 14.15 | 14.26 | 14.01 | 14.16 | 0.13 | 0.93% | 56,800 |
| Mar 18, 2025 | 13.83 | 14.07 | 13.76 | 14.03 | 0.12 | 0.86% | 80,843 |
| Mar 17, 2025 | 13.90 | 14.50 | 13.88 | 13.91 | 0.01 | 0.07% | 44,309 |
| Mar 14, 2025 | 13.79 | 14.27 | 13.79 | 13.90 | 0.13 | 0.94% | 61,333 |
| Mar 13, 2025 | 14.06 | 14.48 | 13.73 | 13.77 | -0.13 | -0.94% | 48,845 |
| Mar 12, 2025 | 13.90 | 14.15 | 13.80 | 13.90 | 0.05 | 0.36% | 52,817 |
| Mar 11, 2025 | 13.90 | 14.19 | 13.77 | 13.85 | -0.08 | -0.57% | 71,400 |
| Mar 10, 2025 | 14.53 | 14.58 | 13.90 | 13.93 | -0.62 | -4.26% | 91,040 |
| Mar 7, 2025 | 14.70 | 15.35 | 14.47 | 14.55 | -0.17 | -1.15% | 71,500 |
| Mar 6, 2025 | 14.80 | 15.39 | 14.58 | 14.72 | -0.12 | -0.81% | 83,007 |
| Mar 5, 2025 | 14.93 | 15.45 | 14.72 | 14.84 | -0.07 | -0.47% | 57,612 |
| Mar 4, 2025 | 15.90 | 16.00 | 14.85 | 14.91 | -0.37 | -2.42% | 95,100 |
| Mar 3, 2025 | 15.45 | 15.75 | 15.27 | 15.28 | -0.01 | -0.07% | 128,100 |
| Feb 28, 2025 | 15.80 | 16.23 | 15.29 | 15.29 | -0.06 | -0.39% | 56,718 |
| Feb 27, 2025 | 16.45 | 16.45 | 15.33 | 15.35 | -0.04 | -0.26% | 51,900 |
| Feb 26, 2025 | 15.50 | 15.74 | 15.36 | 15.39 | -0.12 | -0.77% | 74,100 |
| Feb 25, 2025 | 15.54 | 15.99 | 15.36 | 15.51 | 0.04 | 0.26% | 51,440 |
| Feb 24, 2025 | 15.76 | 16.48 | 15.47 | 15.47 | -0.13 | -0.83% | 95,702 |
| Feb 21, 2025 | 16.41 | 16.49 | 15.58 | 15.60 | -0.87 | -5.28% | 94,345 |
| Feb 20, 2025 | 16.84 | 16.89 | 16.42 | 16.47 | -0.39 | -2.31% | 63,426 |
| Feb 19, 2025 | 16.85 | 17.01 | 16.82 | 16.86 | -0.04 | -0.24% | 40,900 |
| Feb 18, 2025 | 16.80 | 17.00 | 16.80 | 16.90 | 0.12 | 0.72% | 71,036 |
| Feb 14, 2025 | 16.90 | 17.07 | 16.74 | 16.78 | -0.11 | -0.65% | 94,638 |
| Feb 13, 2025 | 16.89 | 16.89 | 16.75 | 16.89 | 0.11 | 0.66% | 37,411 |
| Feb 12, 2025 | 16.80 | 16.95 | 16.76 | 16.78 | -0.14 | -0.83% | 45,240 |
| Feb 11, 2025 | 16.98 | 17.00 | 16.85 | 16.92 | 0.04 | 0.24% | 68,400 |
| Feb 10, 2025 | 16.68 | 16.95 | 16.68 | 16.88 | 0.08 | 0.48% | 56,200 |
| Feb 7, 2025 | 16.87 | 16.90 | 16.74 | 16.80 | -0.05 | -0.30% | 68,839 |
| Feb 6, 2025 | 16.83 | 16.97 | 16.79 | 16.85 | 0.05 | 0.30% | 58,900 |
| Feb 5, 2025 | 16.75 | 16.87 | 16.72 | 16.80 | 0.13 | 0.78% | 83,038 |
| Feb 4, 2025 | 16.58 | 16.78 | 16.45 | 16.67 | 0.03 | 0.18% | 108,600 |
| Feb 3, 2025 | 16.50 | 16.75 | 16.43 | 16.64 | -0.08 | -0.48% | 57,200 |
| Jan 31, 2025 | 16.63 | 16.74 | 16.60 | 16.72 | 0.11 | 0.66% | 47,900 |
| Jan 30, 2025 | 16.56 | 16.86 | 16.49 | 16.61 | 0.10 | 0.61% | 40,318 |
| Jan 29, 2025 | 16.46 | 16.61 | 16.40 | 16.51 | 0.05 | 0.30% | 39,500 |
| Jan 28, 2025 | 16.39 | 16.50 | 16.21 | 16.46 | 0.01 | 0.06% | 38,134 |
| Jan 27, 2025 | 15.94 | 16.53 | 15.94 | 16.45 | 0.55 | 3.46% | 75,700 |
| Jan 24, 2025 | 15.61 | 15.98 | 15.60 | 15.90 | 0.23 | 1.47% | 32,600 |
| Jan 23, 2025 | 15.15 | 15.94 | 15.15 | 15.67 | 0.45 | 2.96% | 38,513 |
| Jan 22, 2025 | 15.32 | 15.40 | 15.21 | 15.22 | -0.14 | -0.91% | 29,243 |
| Jan 21, 2025 | 15.46 | 15.61 | 15.36 | 15.36 | 0.05 | 0.33% | 23,600 |