Meridian Corporation - MRBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	17.64	17.7	17.7	17.79	17.54	81,957
January 12, 2026	17.48	17.58	17.58	17.74	17.41	64,100
January 09, 2026	17.66	17.61	17.61	17.91	17.3	72,500
January 08, 2026	17.18	17.65	17.65	17.77	17.07	120,900
January 07, 2026	17.5	17.19	17.19	17.56	17.05	41,325
January 06, 2026	17.51	17.51	17.51	17.73	17.28	74,537
January 05, 2026	17.18	17.53	17.53	17.93	17.18	127,000
January 02, 2026	17.65	17.12	17.12	17.9	17.09	73,137
December 31, 2025	17.61	17.58	17.58	17.77	17.53	76,500
December 30, 2025	17.65	17.66	17.66	17.8	17.53	47,743
December 29, 2025	17.54	17.6	17.6	17.71	17.51	52,443
December 26, 2025	17.58	17.62	17.62	17.81	17.49	44,215
December 24, 2025	17.55	17.58	17.58	17.65	17.4	28,026
December 23, 2025	17.64	17.45	17.45	17.75	17.42	81,500
December 22, 2025	17.81	17.6	17.6	18.05	17.58	87,700
December 19, 2025	18.04	17.85	17.85	18.23	17.62	196,948
December 18, 2025	18.09	18.04	18.04	18.33	18.03	135,100
December 17, 2025	17.62	18.03	18.03	18.2	17.62	123,249
December 16, 2025	17.5	17.6	17.6	17.68	17.37	70,539
December 15, 2025	17.28	17.36	17.36	17.4	17.21	107,626
December 12, 2025	17.23	17.23	17.23	17.43	17.16	128,652
December 11, 2025	16.65	17.23	17.23	17.25	16.64	138,537
December 10, 2025	16.49	16.64	16.64	16.7	16.44	236,209
December 09, 2025	16.5	16.43	16.43	16.55	16.4	89,600
December 08, 2025	16.37	16.45	16.45	16.52	16.35	86,032
December 05, 2025	16.36	16.27	16.27	16.48	16.25	111,730
December 04, 2025	16.5	16.46	16.46	16.59	16.41	69,614
December 03, 2025	16.18	16.47	16.47	16.58	16.18	117,815
December 02, 2025	16.2	16.05	16.05	16.22	15.96	46,729
December 01, 2025	15.94	16.1	16.1	16.25	15.88	49,334
November 28, 2025	16.08	15.98	15.98	16.26	15.94	16,636
November 26, 2025	16.05	16.01	16.01	16.17	16	52,800
November 25, 2025	15.24	16.08	16.08	16.19	15.24	112,000
November 24, 2025	15.05	15.12	15.12	15.35	15.02	47,000
November 21, 2025	14.51	15.1	15.1	15.15	13.92	94,200
November 20, 2025	14.67	14.5	14.5	15.14	14.45	34,600
November 19, 2025	14.44	14.48	14.48	14.57	14.39	50,523
November 18, 2025	14.46	14.4	14.4	14.52	14.35	29,000
November 17, 2025	14.76	14.43	14.43	14.88	14.36	26,200
November 14, 2025	14.64	14.76	14.76	14.8	14.39	67,218
November 13, 2025	14.8	14.61	14.61	15.1	14.56	32,399
November 12, 2025	14.94	14.74	14.74	15.03	14.71	39,345
November 11, 2025	14.66	14.78	14.78	14.9	14.58	52,200
November 10, 2025	14.44	14.71	14.71	14.78	14.44	51,800
November 07, 2025	14.54	14.52	14.39	14.63	14.35	43,600
November 06, 2025	14.93	14.56	14.43	14.93	14.51	44,804
November 05, 2025	14.75	14.82	14.69	15.05	14.72	62,149
November 04, 2025	14.73	14.77	14.64	14.99	14.56	48,800
November 03, 2025	14.35	14.91	14.78	15.02	14.22	106,309
October 31, 2025	14.42	14.29	14.17	14.47	14.11	22,332
October 30, 2025	14.37	14.31	14.19	14.61	14.24	26,100
October 29, 2025	14.7	14.32	14.2	15.15	14.26	80,547
October 28, 2025	15	14.74	14.61	15.03	14.54	57,000
October 27, 2025	15.38	15.02	14.89	15.79	15.02	57,028
October 24, 2025	15.36	15.34	15.21	15.48	15.03	56,500
October 23, 2025	15.1	15.03	15.03	15.37	14.62	64,239
October 22, 2025	14.9	14.85	14.85	15.06	14.63	67,414
October 21, 2025	14.36	14.68	14.68	14.71	14.31	49,000
October 20, 2025	14.15	14.36	14.36	14.6	14.12	41,919
October 17, 2025	13.87	14.1	14.1	14.14	13.81	63,341

Meridian Corporation (MRBK) NASDAQ