Meridian Corporation (MRBK)
NASDAQ: MRBK
· Real-Time Price · USD
14.83
-0.17 (-1.13%)
At close: Aug 15, 2025, 3:59 PM
14.84
0.07%
After-hours: Aug 15, 2025, 04:10 PM EDT
MRBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.25 | 15.25 | 14.99 | 15.00 | 15.00 | -1.32% | 45,079 |
| Aug 13, 2025 | 15.14 | 15.34 | 15.14 | 15.20 | 15.20 | 0.66% | 54,700 |
| Aug 12, 2025 | 14.35 | 15.15 | 14.35 | 15.10 | 15.10 | 6.11% | 56,800 |
| Aug 11, 2025 | 14.41 | 14.53 | 14.21 | 14.23 | 14.23 | -2.27% | 33,100 |
| Aug 8, 2025 | 14.35 | 14.61 | 14.22 | 14.56 | 14.44 | 2.75% | 25,106 |
| Aug 7, 2025 | 14.50 | 14.55 | 14.15 | 14.17 | 14.05 | -2.21% | 35,600 |
| Aug 6, 2025 | 14.50 | 14.61 | 14.45 | 14.49 | 14.37 | -0.28% | 18,900 |
| Aug 5, 2025 | 14.39 | 14.53 | 14.16 | 14.53 | 14.41 | 0.97% | 30,800 |
| Aug 4, 2025 | 14.40 | 14.95 | 14.31 | 14.39 | 14.27 | -0.14% | 60,200 |
| Aug 1, 2025 | 14.50 | 14.58 | 14.31 | 14.41 | 14.29 | -2.17% | 53,343 |
| Jul 31, 2025 | 14.69 | 14.99 | 14.60 | 14.73 | 14.60 | -0.67% | 43,800 |
| Jul 30, 2025 | 14.88 | 15.47 | 14.73 | 14.83 | 14.70 | -0.27% | 70,309 |
| Jul 29, 2025 | 14.98 | 15.07 | 14.85 | 14.87 | 14.74 | 1.09% | 72,600 |
| Jul 28, 2025 | 14.82 | 14.97 | 14.58 | 14.71 | 14.58 | -1.08% | 62,128 |
| Jul 25, 2025 | 14.85 | 15.38 | 14.70 | 14.87 | 14.74 | 1.36% | 78,600 |
| Jul 24, 2025 | 14.75 | 14.84 | 14.44 | 14.67 | 14.54 | -1.21% | 57,625 |
| Jul 23, 2025 | 15.01 | 15.08 | 14.73 | 14.85 | 14.72 | -0.54% | 63,035 |
| Jul 22, 2025 | 14.59 | 15.04 | 14.53 | 14.93 | 14.80 | 3.18% | 87,700 |
| Jul 21, 2025 | 14.70 | 14.85 | 14.46 | 14.47 | 14.35 | -1.43% | 86,000 |
| Jul 18, 2025 | 14.37 | 14.90 | 14.11 | 14.68 | 14.55 | 3.02% | 220,729 |