Meridian Corporation - MRBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	14.77	15.4	15.4	15.5	14.77	103,000
August 21, 2025	14.87	14.78	14.78	14.9	14.76	21,700
August 20, 2025	14.85	14.9	14.9	14.99	14.82	46,113
August 19, 2025	14.96	14.86	14.86	15.13	14.8	37,510
August 18, 2025	14.92	14.89	14.89	14.97	14.69	39,048
August 15, 2025	15.1	14.84	14.84	15.1	14.75	39,341
August 14, 2025	15.25	15	15	15.25	14.99	45,100
August 13, 2025	15.14	15.2	15.2	15.34	15.14	54,700
August 12, 2025	14.35	15.1	15.1	15.15	14.35	56,800
August 11, 2025	14.41	14.23	14.23	14.53	14.21	33,100
August 08, 2025	14.35	14.56	14.56	14.61	14.22	25,106
August 07, 2025	14.5	14.17	14.17	14.55	14.15	35,600
August 06, 2025	14.5	14.49	14.49	14.61	14.45	18,900
August 05, 2025	14.39	14.53	14.53	14.53	14.16	30,800
August 04, 2025	14.4	14.39	14.39	14.95	14.31	60,200
August 01, 2025	14.5	14.41	14.41	14.58	14.31	53,343
July 31, 2025	14.69	14.73	14.73	14.99	14.6	43,800
July 30, 2025	14.88	14.83	14.83	15.47	14.73	70,309
July 29, 2025	14.98	14.87	14.87	15.07	14.85	72,600
July 28, 2025	14.82	14.71	14.71	14.97	14.58	62,128
July 25, 2025	14.85	14.87	14.87	15.38	14.7	78,600
July 24, 2025	14.75	14.67	14.67	14.84	14.44	57,625
July 23, 2025	15.01	14.85	14.85	15.08	14.73	63,035
July 22, 2025	14.59	14.93	14.93	15.04	14.53	87,700
July 21, 2025	14.8	14.47	14.47	14.8	14.44	85,326
July 18, 2025	14.37	14.68	14.68	14.9	14.11	220,729
July 17, 2025	14.19	14.25	14.25	14.34	14.05	83,200
July 16, 2025	13.84	14.01	14.01	14.1	13.65	74,626
July 15, 2025	14.13	13.83	13.83	14.13	13.71	76,344
July 14, 2025	13.99	14	14	14.17	13.8	64,600
July 11, 2025	14.03	13.89	13.89	14.2	13.8	77,422
July 10, 2025	14.25	14.13	14.13	14.29	14.09	42,534
July 09, 2025	14.31	14.05	14.05	14.31	13.85	52,800
July 08, 2025	13.94	14.1	14.1	14.33	13.9	66,945
July 07, 2025	13.96	13.98	13.98	14.25	13.83	93,521
July 03, 2025	13.77	13.96	13.96	14.15	13.75	75,801
July 02, 2025	13.77	13.75	13.75	14.05	13.6	73,400
July 01, 2025	12.88	13.64	13.64	13.91	12.7	135,900
June 30, 2025	12.58	12.89	12.89	13.11	12.56	73,300
June 27, 2025	12.25	12.45	12.45	12.99	12.2	1.13M
June 26, 2025	11.97	12.26	12.26	12.42	11.86	72,912
June 25, 2025	12.01	11.79	11.79	12.2	11.69	59,221
June 24, 2025	11.43	11.88	11.88	11.98	11.43	84,900
June 23, 2025	11.41	11.43	11.43	11.68	11.16	75,200
June 20, 2025	11.49	11.5	11.5	11.69	11.18	60,900
June 18, 2025	11.8	11.49	11.49	12.11	11.46	47,846
June 17, 2025	12.43	11.77	11.77	12.43	11.73	36,942
June 16, 2025	12.85	12.31	12.31	13	12.31	21,300
June 13, 2025	12.81	12.65	12.65	12.91	12.61	46,000
June 12, 2025	13.21	13.01	13.01	13.21	12.94	27,000
June 11, 2025	13.18	13.13	13.13	13.29	13.1	32,713
June 10, 2025	13.03	13.09	13.09	13.39	12.92	30,905
June 09, 2025	13.2	12.92	12.92	13.22	12.92	33,219
June 06, 2025	13.45	13.1	13.1	13.85	13.08	24,520
June 05, 2025	12.99	13.19	13.19	13.27	12.99	41,800
June 04, 2025	13.05	12.9	12.9	13.48	12.9	39,618
June 03, 2025	13.18	13.1	13.1	13.56	13.09	30,648
June 02, 2025	13.55	13.19	13.19	13.55	13.09	49,711
May 30, 2025	13.5	13.5	13.5	13.61	13.4	26,200
May 29, 2025	13.5	13.56	13.56	13.59	13.42	15,217

Meridian Corporation (MRBK) NASDAQ