Meridian Corporation MRBK
16.22 USD -0.29 (-1.76%)
Regular-session close
16.22 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
16.03 Day range 16.59
14.40 52-week range 20.71
- YTD
- -7.74%
- 1 year
- +11.02%
MRBK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 16.51 | 16.59 | 16.03 | 16.22 | -0.29 | -1.76% | 81,652 |
| Nov 12, 2026 | 16.79 | 17.10 | 16.48 | 16.51 | -0.20 | -1.20% | 58,900 |
| Nov 11, 2026 | 16.76 | 16.88 | 16.59 | 16.71 | -0.04 | -0.24% | 91,200 |
| Nov 10, 2026 | 16.82 | 17.30 | 16.55 | 16.75 | -0.07 | -0.42% | 91,700 |
| Nov 9, 2026 | 16.62 | 16.99 | 16.40 | 16.82 | +0.35 | +2.13% | 153,000 |
| Nov 6, 2026 | 16.45 | 16.93 | 16.25 | 16.47 | +0.12 | +0.73% | 92,400 |
| Nov 5, 2026 | 17.26 | 17.56 | 15.68 | 16.35 | -0.77 | -4.50% | 152,300 |
| Nov 4, 2026 | 17.76 | 18.40 | 17.00 | 17.12 | -0.31 | -1.78% | 170,500 |
| Nov 3, 2026 | 18.38 | 18.50 | 16.92 | 17.43 | -1.14 | -6.14% | 243,100 |
| Nov 2, 2026 | 18.70 | 18.85 | 18.40 | 18.57 | -0.13 | -0.70% | 134,100 |
| Oct 30, 2026 | 19.06 | 19.35 | 18.64 | 18.70 | -0.32 | -1.68% | 58,100 |
| Oct 29, 2026 | 19.13 | 19.50 | 18.95 | 19.02 | +0.06 | +0.32% | 63,700 |
| Oct 28, 2026 | 18.80 | 19.18 | 18.72 | 18.96 | +0.24 | +1.28% | 134,800 |
| Oct 27, 2026 | 18.85 | 18.97 | 18.57 | 18.72 | +0.06 | +0.32% | 96,500 |
| Oct 26, 2026 | 18.84 | 19.31 | 18.61 | 18.66 | -0.06 | -0.32% | 55,400 |
| Oct 23, 2026 | 18.72 | 18.96 | 18.51 | 18.72 | -0.03 | -0.16% | 82,000 |
| Oct 22, 2026 | 18.40 | 18.85 | 18.40 | 18.75 | +0.35 | +1.90% | 89,700 |
| Oct 21, 2026 | 18.63 | 18.70 | 18.34 | 18.40 | -0.08 | -0.43% | 58,000 |
| Oct 20, 2026 | 18.48 | 18.86 | 18.45 | 18.48 | +0.04 | +0.22% | 78,000 |
| Oct 19, 2026 | 18.50 | 18.67 | 18.42 | 18.44 | -0.07 | -0.38% | 41,800 |
| Oct 16, 2026 | 18.46 | 18.80 | 18.46 | 18.51 | +0.10 | +0.54% | 67,800 |
| Oct 15, 2026 | 18.55 | 18.75 | 18.34 | 18.41 | -0.03 | -0.16% | 60,600 |
| Oct 14, 2026 | 18.37 | 18.70 | 18.34 | 18.44 | -0.14 | -0.75% | 74,900 |
| Oct 13, 2026 | 18.77 | 18.99 | 18.45 | 18.58 | -0.13 | -0.69% | 85,600 |
| Oct 12, 2026 | 18.61 | 18.90 | 18.61 | 18.71 | +0.07 | +0.38% | 50,800 |
| Oct 9, 2026 | 18.69 | 18.79 | 18.56 | 18.64 | -0.06 | -0.32% | 39,700 |
| Oct 8, 2026 | 19.60 | 19.60 | 18.46 | 18.70 | +0.09 | +0.48% | 64,800 |
| Oct 7, 2026 | 18.69 | 18.79 | 18.58 | 18.61 | -0.20 | -1.06% | 52,000 |
| Oct 6, 2026 | 18.96 | 19.23 | 18.81 | 18.81 | -0.07 | -0.37% | 50,600 |
| Oct 5, 2026 | 18.97 | 19.17 | 18.85 | 18.88 | -0.09 | -0.47% | 62,000 |
| Oct 2, 2026 | 18.99 | 19.25 | 18.80 | 18.97 | +0.16 | +0.85% | 106,900 |
| Oct 1, 2026 | 18.79 | 18.98 | 18.53 | 18.81 | -0.01 | -0.05% | 59,100 |
| Sep 30, 2026 | 18.99 | 19.70 | 18.76 | 18.82 | -0.12 | -0.63% | 61,400 |
| Sep 29, 2026 | 19.14 | 19.36 | 18.80 | 18.94 | -0.17 | -0.89% | 59,000 |
| Sep 28, 2026 | 19.27 | 19.42 | 19.08 | 19.11 | -0.16 | -0.83% | 57,500 |
| Sep 25, 2026 | 19.14 | 19.42 | 19.14 | 19.27 | +0.13 | +0.68% | 43,500 |
| Sep 24, 2026 | 19.15 | 19.41 | 19.00 | 19.14 | 0.00 | 0.00% | 67,600 |
| Sep 23, 2026 | 19.38 | 19.52 | 19.10 | 19.14 | -0.30 | -1.54% | 65,600 |
| Sep 22, 2026 | 19.38 | 19.52 | 19.23 | 19.44 | +0.21 | +1.09% | 76,800 |
| Sep 21, 2026 | 19.06 | 19.29 | 19.06 | 19.23 | +0.18 | +0.94% | 48,800 |
| Sep 18, 2026 | 19.18 | 19.38 | 19.03 | 19.05 | -0.27 | -1.40% | 128,300 |
| Sep 17, 2026 | 19.73 | 19.75 | 19.28 | 19.32 | -0.08 | -0.41% | 59,800 |
| Sep 16, 2026 | 19.97 | 19.97 | 19.11 | 19.40 | -0.40 | -2.02% | 84,400 |
| Sep 15, 2026 | 19.80 | 20.17 | 19.69 | 19.80 | +0.03 | +0.15% | 75,000 |
| Sep 14, 2026 | 19.61 | 19.92 | 19.61 | 19.77 | +0.16 | +0.82% | 157,800 |
| Sep 11, 2026 | 19.81 | 20.18 | 19.60 | 19.61 | -0.03 | -0.15% | 125,000 |
| Sep 10, 2026 | 19.61 | 19.79 | 19.45 | 19.64 | 0.00 | 0.00% | 61,700 |
| Sep 9, 2026 | 19.51 | 19.82 | 19.50 | 19.64 | -0.05 | -0.25% | 69,600 |
| Sep 8, 2026 | 19.85 | 19.97 | 19.62 | 19.69 | -0.12 | -0.61% | 40,800 |
| Sep 4, 2026 | 19.48 | 20.03 | 19.40 | 19.81 | +0.33 | +1.69% | 62,900 |
| Sep 3, 2026 | 19.56 | 19.83 | 19.44 | 19.48 | 0.00 | 0.00% | 48,600 |
| Sep 2, 2026 | 19.12 | 19.56 | 19.12 | 19.48 | +0.41 | +2.15% | 54,200 |
| Sep 1, 2026 | 19.27 | 19.45 | 19.02 | 19.07 | -0.20 | -1.04% | 49,800 |
| Aug 31, 2026 | 19.36 | 19.47 | 19.09 | 19.27 | -0.05 | -0.26% | 58,900 |
| Aug 28, 2026 | 19.38 | 20.53 | 19.30 | 19.32 | -0.03 | -0.16% | 62,000 |
| Aug 27, 2026 | 19.23 | 19.44 | 19.10 | 19.35 | -0.04 | -0.21% | 88,400 |
| Aug 26, 2026 | 20.76 | 20.76 | 19.33 | 19.39 | -0.16 | -0.82% | 73,700 |
| Aug 25, 2026 | 19.68 | 19.87 | 19.50 | 19.55 | -0.11 | -0.56% | 40,700 |
| Aug 24, 2026 | 19.99 | 20.26 | 19.63 | 19.66 | -0.23 | -1.16% | 78,000 |
| Aug 21, 2026 | 19.69 | 20.00 | 19.48 | 19.89 | +0.30 | +1.53% | 468,100 |
| Aug 20, 2026 | 19.50 | 19.79 | 19.41 | 19.59 | -0.01 | -0.05% | 52,100 |
| Aug 19, 2026 | 20.12 | 20.22 | 19.56 | 19.60 | -0.42 | -2.10% | 72,700 |
| Aug 18, 2026 | 20.05 | 20.31 | 19.93 | 20.02 | -0.01 | -0.05% | 71,400 |
| Aug 17, 2026 | 20.23 | 20.25 | 19.96 | 20.03 | -0.05 | -0.25% | 56,300 |
| Aug 14, 2026 | 20.19 | 20.37 | 20.06 | 20.08 | -0.03 | -0.15% | 105,900 |
65 days, newest first. Daily bars as drawn on the MRBK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.