Meridian Holdings Inc. MRDN
5.64 USD -0.13 (-2.25%)
Regular-session close
5.64 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
5.42 Day range 5.81
5.64 52-week range 14.72
- YTD
- -41.31%
- 1 year
- -49.23%
MRDN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.69 | 5.81 | 5.42 | 5.64 | -0.13 | -2.25% | 54,932 |
| Nov 12, 2026 | 6.44 | 6.44 | 5.73 | 5.77 | -0.57 | -8.99% | 52,000 |
| Nov 11, 2026 | 6.01 | 6.47 | 5.50 | 6.34 | +0.10 | +1.60% | 59,200 |
| Nov 10, 2026 | 8.25 | 8.26 | 6.10 | 6.24 | -1.96 | -23.90% | 97,200 |
| Nov 9, 2026 | 9.26 | 9.26 | 8.14 | 8.20 | -0.48 | -5.53% | 43,300 |
| Nov 6, 2026 | 9.16 | 9.32 | 8.65 | 8.68 | -0.49 | -5.34% | 18,900 |
| Nov 5, 2026 | 10.18 | 10.32 | 9.12 | 9.17 | -0.89 | -8.85% | 36,100 |
| Nov 4, 2026 | 9.65 | 10.21 | 9.65 | 10.06 | +0.41 | +4.25% | 26,800 |
| Nov 3, 2026 | 9.30 | 9.72 | 9.30 | 9.65 | +0.27 | +2.88% | 52,200 |
| Nov 2, 2026 | 9.86 | 10.04 | 9.32 | 9.38 | -0.39 | -3.99% | 60,500 |
| Oct 30, 2026 | 10.11 | 10.11 | 9.57 | 9.77 | -0.26 | -2.59% | 23,400 |
| Oct 29, 2026 | 10.00 | 10.04 | 9.83 | 10.03 | +0.03 | +0.30% | 16,100 |
| Oct 28, 2026 | 10.41 | 10.41 | 9.79 | 10.00 | -0.10 | -0.99% | 26,200 |
| Oct 27, 2026 | 10.14 | 10.65 | 10.01 | 10.10 | -0.04 | -0.39% | 41,200 |
| Oct 26, 2026 | 10.49 | 10.77 | 10.00 | 10.14 | -0.21 | -2.03% | 44,800 |
| Oct 23, 2026 | 10.76 | 10.76 | 9.55 | 10.35 | +0.20 | +1.97% | 78,600 |
| Oct 22, 2026 | 11.32 | 11.32 | 10.06 | 10.15 | -0.68 | -6.28% | 35,400 |
| Oct 21, 2026 | 10.81 | 11.01 | 10.77 | 10.83 | 0.00 | 0.00% | 17,600 |
| Oct 20, 2026 | 11.17 | 11.58 | 10.75 | 10.83 | -0.36 | -3.22% | 30,500 |
| Oct 19, 2026 | 11.26 | 11.48 | 11.14 | 11.19 | +0.10 | +0.90% | 30,400 |
| Oct 16, 2026 | 11.38 | 11.38 | 10.89 | 11.09 | -0.27 | -2.38% | 62,900 |
| Oct 15, 2026 | 10.91 | 11.43 | 10.80 | 11.36 | +0.36 | +3.27% | 47,100 |
| Oct 14, 2026 | 11.26 | 11.39 | 10.92 | 11.00 | -0.25 | -2.22% | 37,200 |
| Oct 13, 2026 | 11.18 | 11.53 | 11.18 | 11.25 | +0.07 | +0.63% | 23,200 |
| Oct 12, 2026 | 11.20 | 11.25 | 11.10 | 11.18 | +0.09 | +0.81% | 22,600 |
| Oct 9, 2026 | 11.01 | 11.51 | 10.95 | 11.09 | +0.25 | +2.31% | 31,700 |
| Oct 8, 2026 | 11.21 | 11.40 | 10.68 | 10.84 | -0.46 | -4.07% | 39,400 |
| Oct 7, 2026 | 11.04 | 11.30 | 11.04 | 11.30 | +0.13 | +1.16% | 14,100 |
| Oct 6, 2026 | 11.62 | 11.62 | 11.03 | 11.17 | -0.38 | -3.29% | 36,400 |
| Oct 5, 2026 | 11.95 | 12.38 | 11.54 | 11.55 | -0.40 | -3.35% | 48,600 |
| Oct 2, 2026 | 11.67 | 12.34 | 11.53 | 11.95 | +0.42 | +3.64% | 48,900 |
| Oct 1, 2026 | 12.21 | 12.21 | 11.52 | 11.53 | -0.65 | -5.34% | 56,900 |
| Sep 30, 2026 | 11.95 | 12.22 | 11.52 | 12.18 | +0.18 | +1.50% | 60,300 |
| Sep 29, 2026 | 12.35 | 12.35 | 11.73 | 12.00 | -0.26 | -2.12% | 39,600 |
| Sep 28, 2026 | 13.12 | 13.12 | 12.16 | 12.26 | -1.10 | -8.23% | 31,300 |
| Sep 25, 2026 | 13.21 | 13.49 | 13.09 | 13.36 | +0.13 | +0.98% | 30,000 |
| Sep 24, 2026 | 13.36 | 13.55 | 13.11 | 13.23 | -0.19 | -1.42% | 48,400 |
| Sep 23, 2026 | 13.61 | 13.63 | 13.34 | 13.42 | -0.23 | -1.68% | 33,000 |
| Sep 22, 2026 | 13.78 | 13.81 | 13.61 | 13.65 | -0.15 | -1.09% | 31,800 |
| Sep 21, 2026 | 14.04 | 14.17 | 13.61 | 13.80 | -0.22 | -1.57% | 40,100 |
| Sep 18, 2026 | 14.00 | 14.10 | 13.44 | 14.02 | +0.02 | +0.14% | 143,100 |
| Sep 17, 2026 | 13.91 | 14.17 | 13.25 | 14.00 | -0.38 | -2.64% | 74,600 |
| Sep 16, 2026 | 13.88 | 14.45 | 13.79 | 14.38 | +0.43 | +3.08% | 37,000 |
| Sep 15, 2026 | 14.10 | 14.35 | 13.50 | 13.95 | -0.37 | -2.58% | 71,200 |
| Sep 14, 2026 | 13.60 | 14.40 | 13.50 | 14.32 | +0.61 | +4.45% | 90,000 |
| Sep 11, 2026 | 13.75 | 13.79 | 13.25 | 13.71 | 0.00 | 0.00% | 79,200 |
| Sep 10, 2026 | 13.20 | 13.75 | 13.14 | 13.71 | +0.50 | +3.79% | 54,300 |
| Sep 9, 2026 | 13.49 | 13.53 | 13.18 | 13.21 | -0.27 | -2.00% | 29,000 |
| Sep 8, 2026 | 13.53 | 13.58 | 13.00 | 13.48 | -0.07 | -0.52% | 72,300 |
| Sep 4, 2026 | 13.47 | 13.85 | 13.41 | 13.55 | +0.09 | +0.67% | 52,800 |
| Sep 3, 2026 | 13.89 | 14.00 | 13.00 | 13.46 | -0.19 | -1.39% | 69,500 |
| Sep 2, 2026 | 13.62 | 14.00 | 13.62 | 13.65 | +0.13 | +0.96% | 61,900 |
| Sep 1, 2026 | 13.77 | 14.00 | 13.43 | 13.52 | -0.40 | -2.87% | 55,600 |
| Aug 31, 2026 | 13.74 | 14.23 | 13.41 | 13.92 | -0.02 | -0.14% | 115,000 |
| Aug 28, 2026 | 14.04 | 14.22 | 13.29 | 13.94 | -0.06 | -0.43% | 106,400 |
| Aug 27, 2026 | 13.83 | 14.31 | 13.73 | 14.00 | +0.18 | +1.30% | 71,800 |
| Aug 26, 2026 | 13.75 | 14.00 | 13.40 | 13.82 | +0.02 | +0.14% | 99,600 |
| Aug 25, 2026 | 14.07 | 14.07 | 13.71 | 13.80 | -0.36 | -2.54% | 42,700 |
| Aug 24, 2026 | 14.14 | 14.55 | 13.49 | 14.16 | +0.02 | +0.14% | 55,300 |
| Aug 21, 2026 | 13.99 | 14.45 | 13.49 | 14.14 | +0.15 | +1.07% | 78,700 |
| Aug 20, 2026 | 13.95 | 14.26 | 13.68 | 13.99 | -0.06 | -0.43% | 61,000 |
| Aug 19, 2026 | 13.96 | 14.46 | 13.90 | 14.05 | -0.05 | -0.35% | 65,500 |
| Aug 18, 2026 | 14.26 | 14.48 | 13.93 | 14.10 | -0.23 | -1.61% | 68,100 |
| Aug 17, 2026 | 14.10 | 14.77 | 13.89 | 14.33 | +0.04 | +0.28% | 133,700 |
| Aug 14, 2026 | 14.16 | 14.50 | 13.53 | 14.29 | +0.21 | +1.49% | 64,800 |
65 days, newest first. Daily bars as drawn on the MRDN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.