Meridian Corporation (MRBK)
NASDAQ: MRBK
· Real-Time Price · USD
15.20
0.06 (0.40%)
At close: Oct 03, 2025, 3:59 PM
15.20
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
MRBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.15 | 15.44 | 15.14 | 15.20 | 15.20 | 0.40% | 33,149 |
| Oct 2, 2025 | 15.41 | 15.50 | 15.05 | 15.14 | 15.14 | -2.01% | 47,800 |
| Oct 1, 2025 | 15.75 | 15.79 | 15.39 | 15.45 | 15.45 | -2.15% | 56,600 |
| Sep 30, 2025 | 15.70 | 15.81 | 15.52 | 15.79 | 15.79 | 0.19% | 73,100 |
| Sep 29, 2025 | 16.04 | 16.05 | 15.66 | 15.76 | 15.76 | -1.87% | 62,600 |
| Sep 26, 2025 | 16.05 | 16.19 | 16.00 | 16.06 | 16.06 | 0.50% | 66,300 |
| Sep 25, 2025 | 16.09 | 16.18 | 15.92 | 15.98 | 15.98 | -0.31% | 67,500 |
| Sep 24, 2025 | 16.13 | 16.22 | 15.91 | 16.03 | 16.03 | 0.00% | 84,700 |
| Sep 23, 2025 | 15.87 | 16.34 | 15.86 | 16.03 | 16.03 | 1.01% | 55,236 |
| Sep 22, 2025 | 16.00 | 16.02 | 15.86 | 15.87 | 15.87 | -0.63% | 65,000 |
| Sep 19, 2025 | 16.12 | 16.13 | 15.77 | 15.97 | 15.97 | -0.93% | 224,832 |
| Sep 18, 2025 | 15.81 | 16.22 | 15.81 | 16.12 | 16.12 | 2.81% | 54,100 |
| Sep 17, 2025 | 15.50 | 15.95 | 15.49 | 15.68 | 15.68 | 1.16% | 89,700 |
| Sep 16, 2025 | 15.49 | 15.61 | 15.30 | 15.50 | 15.50 | -0.13% | 70,400 |
| Sep 15, 2025 | 15.20 | 15.64 | 15.15 | 15.52 | 15.52 | 2.37% | 165,705 |
| Sep 12, 2025 | 15.50 | 15.51 | 15.13 | 15.16 | 15.16 | -2.32% | 43,700 |
| Sep 11, 2025 | 15.68 | 15.71 | 15.47 | 15.52 | 15.52 | -0.32% | 40,200 |
| Sep 10, 2025 | 15.38 | 15.64 | 15.35 | 15.57 | 15.57 | 1.04% | 46,600 |
| Sep 9, 2025 | 15.58 | 15.63 | 15.37 | 15.41 | 15.41 | -1.41% | 66,420 |
| Sep 8, 2025 | 15.67 | 15.68 | 15.50 | 15.63 | 15.63 | -0.26% | 49,016 |
Page 1 of 100