Meridian Corporation (MRBK)
NASDAQ: MRBK
· Real-Time Price · USD
15.67
-0.07 (-0.44%)
At close: Sep 05, 2025, 3:59 PM
15.67
0.00%
After-hours: Sep 05, 2025, 04:04 PM EDT
MRBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 15.75 | 15.75 | 15.71 | 15.74 | 15.74 | 0.00% | 71,734 |
| Aug 27, 2025 | 15.64 | 15.76 | 15.64 | 15.74 | 15.74 | 0.32% | 121,911 |
| Aug 26, 2025 | 15.74 | 15.79 | 15.67 | 15.69 | 15.69 | 0.06% | 101,339 |
| Aug 25, 2025 | 15.47 | 15.73 | 15.47 | 15.68 | 15.68 | 1.82% | 63,136 |
| Aug 22, 2025 | 14.77 | 15.50 | 14.77 | 15.40 | 15.40 | 4.19% | 103,000 |
| Aug 21, 2025 | 14.87 | 14.90 | 14.76 | 14.78 | 14.78 | -0.81% | 21,700 |
| Aug 20, 2025 | 14.85 | 14.99 | 14.82 | 14.90 | 14.90 | 0.27% | 46,113 |
| Aug 19, 2025 | 14.96 | 15.13 | 14.80 | 14.86 | 14.86 | -0.20% | 37,510 |
| Aug 18, 2025 | 14.92 | 14.97 | 14.69 | 14.89 | 14.89 | 0.34% | 39,048 |
| Aug 15, 2025 | 15.10 | 15.10 | 14.75 | 14.84 | 14.84 | -1.07% | 39,341 |
| Aug 14, 2025 | 15.25 | 15.25 | 14.99 | 15.00 | 15.00 | -1.32% | 45,100 |
| 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 |