Meridian Corporation - MRBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.03	20.06	20.06	20.39	19.77	94,300
February 19, 2026	19.84	20.03	20.03	20.15	19.7	101,100
February 18, 2026	20.23	19.96	19.96	20.7	19.87	66,400
February 17, 2026	20.3	20.27	20.27	20.66	20.21	49,815
February 13, 2026	20	20.29	20.29	20.66	19.82	168,049
February 12, 2026	20.24	19.99	19.99	20.36	19.76	88,929
February 11, 2026	20.48	20.08	20.08	20.62	19.92	62,446
February 10, 2026	20.41	20.3	20.3	20.66	20.15	85,100
February 09, 2026	20.71	20.45	20.45	20.8	20.4	89,700
February 06, 2026	20.57	20.71	20.71	20.86	20.5	169,300
February 05, 2026	20.33	20.39	20.39	20.63	20.25	98,003
February 04, 2026	20.39	20.41	20.41	21.03	20.39	88,600
February 03, 2026	19.47	20.3	20.3	20.41	19.47	203,900
February 02, 2026	19.06	19.26	19.26	19.45	18.95	98,600
January 30, 2026	18.9	18.93	18.93	19.12	18.76	69,100
January 29, 2026	18.35	18.94	18.94	19.02	18.32	163,647
January 28, 2026	18.39	18.26	18.26	18.56	18.15	36,800
January 27, 2026	18.25	18.32	18.32	18.4	18.24	56,500
January 26, 2026	18.47	18.26	18.26	18.77	18.1	41,400
January 23, 2026	18.95	18.31	18.31	19.17	18.3	72,934
January 22, 2026	19.01	18.99	18.99	19.24	18.92	44,028
January 21, 2026	18.38	18.95	18.95	19.07	18.16	60,700
January 20, 2026	18.01	17.91	17.91	18.11	17.74	44,541
January 16, 2026	18.12	18.15	18.15	18.27	18.07	54,731
January 15, 2026	17.79	18.15	18.15	18.25	17.74	103,204
January 14, 2026	17.75	17.74	17.74	17.86	17.6	64,900
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

Meridian Corporation (MRBK) NASDAQ