Meridian Corporation - MRBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	15.41	15.14	15.14	15.5	15.05	47,800
October 01, 2025	15.75	15.45	15.45	15.79	15.39	56,600
September 30, 2025	15.7	15.79	15.79	15.81	15.52	73,100
September 29, 2025	16.04	15.76	15.76	16.05	15.66	62,600
September 26, 2025	16.05	16.06	16.06	16.19	16	66,300
September 25, 2025	16.09	15.98	15.98	16.18	15.92	67,500
September 24, 2025	16.13	16.03	16.03	16.22	15.91	84,700
September 23, 2025	15.87	16.03	16.03	16.34	15.86	55,236
September 22, 2025	16	15.87	15.87	16.02	15.86	65,000
September 19, 2025	16.12	15.97	15.97	16.13	15.77	224,832
September 18, 2025	15.81	16.12	16.12	16.22	15.81	54,100
September 17, 2025	15.5	15.68	15.68	15.95	15.49	89,700
September 16, 2025	15.49	15.5	15.5	15.61	15.3	70,400
September 15, 2025	15.2	15.52	15.52	15.64	15.15	165,705
September 12, 2025	15.5	15.16	15.16	15.51	15.13	43,700
September 11, 2025	15.68	15.52	15.52	15.71	15.47	40,200
September 10, 2025	15.38	15.57	15.57	15.64	15.35	46,600
September 09, 2025	15.58	15.41	15.41	15.63	15.37	66,420
September 08, 2025	15.67	15.63	15.63	15.68	15.5	49,016
September 05, 2025	15.75	15.67	15.67	15.79	15.55	96,641
September 04, 2025	15.69	15.74	15.74	15.78	15.66	66,900
September 03, 2025	15.66	15.67	15.67	15.75	15.52	62,203
September 02, 2025	15.57	15.71	15.71	15.75	15.47	78,507
August 29, 2025	15.75	15.74	15.74	15.8	15.7	105,400
August 28, 2025	15.75	15.74	15.74	15.75	15.71	71,734
August 27, 2025	15.64	15.74	15.74	15.76	15.64	121,911
August 26, 2025	15.74	15.69	15.69	15.79	15.67	101,339
August 25, 2025	15.47	15.68	15.68	15.73	15.47	63,136
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

Meridian Corporation (MRBK) NASDAQ