Meridian Corporation - MRBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	14.66	13.87	13.87	14.95	13.82	49,229
October 15, 2025	14.97	14.76	14.76	15.15	14.6	49,100
October 14, 2025	14.31	14.95	14.95	15.07	14.21	109,400
October 13, 2025	14.3	14.37	14.37	14.47	14.19	71,000
October 10, 2025	14.82	14.25	14.25	15.15	14.23	66,400
October 09, 2025	15.03	14.79	14.79	15.08	14.78	41,704
October 08, 2025	15.33	15.06	15.06	15.45	15.01	24,600
October 07, 2025	15.24	15.17	15.17	15.8	15.11	43,226
October 06, 2025	15.32	15.18	15.18	15.5	15.12	63,523
October 03, 2025	15.15	15.2	15.2	15.44	15.12	33,500
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

Meridian Corporation (MRBK) NASDAQ