MRBK | Meridian | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Meridian (MRBK)

NASDAQ

$16.71-$0.04 (-0.24%)

Price as of Nov 11, 2026 7:55 PM EST

$199.9M
Market Cap
16.77%
1-Year Change
Banks - Regional
Industry

1 Month
-9.37%

Low Price$16.22

High Price$18.86
3 Months
-12.83%

Low Price$16.22

High Price$19.94
1 Year
+16.77%

Low Price$13.98

High Price$20.10

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	16.82	17.30	16.55	16.75	-0.42%	91,713
11/09/2026	16.62	16.99	16.40	16.82	+3.00%	152,970
11/09/2026	$0.14 Dividend
11/06/2026	16.31	16.79	16.11	16.33	+0.70%	92,443
11/05/2026	17.11	17.41	15.55	16.22	-4.47%	152,852
11/04/2026	17.61	18.24	16.86	16.97	-1.78%	170,673
11/03/2026	18.22	18.34	16.78	17.28	-6.14%	243,489
11/02/2026	18.54	18.69	18.24	18.41	-0.70%	134,320
10/30/2026	18.90	19.19	18.48	18.54	-1.68%	58,054
10/30/2026	$0.43 Earnings
10/29/2026	18.97	19.33	18.79	18.86	+0.32%	63,651
10/28/2026	18.64	19.02	18.56	18.80	+1.28%	134,067
10/27/2026	18.69	18.81	18.41	18.56	+0.32%	96,454
10/26/2026	18.68	19.14	18.45	18.50	-0.32%	55,388
10/23/2026	18.56	18.80	18.35	18.56	-0.16%	81,999
10/22/2026	18.24	18.69	18.24	18.59	+1.90%	89,679
10/21/2026	18.47	18.55	18.18	18.24	-0.43%	57,998
10/20/2026	18.32	18.70	18.29	18.32	+0.22%	77,967
10/19/2026	18.34	18.51	18.26	18.28	-0.38%	41,757
10/16/2026	18.30	18.64	18.30	18.35	+0.54%	67,817
10/15/2026	18.39	18.59	18.18	18.25	-0.16%	60,614
10/14/2026	18.21	18.54	18.18	18.28	-0.75%	74,910
10/13/2026	18.61	18.83	18.29	18.42	-0.69%	85,640
10/12/2026	18.45	18.74	18.45	18.55	+0.38%	50,754
10/09/2026	18.53	18.63	18.40	18.48	-0.32%	39,659
10/08/2026	19.44	19.44	18.30	18.54	+0.48%	64,780
10/07/2026	18.53	18.63	18.42	18.45	-1.06%	51,970
10/06/2026	18.80	19.06	18.65	18.65	-0.37%	50,598
10/05/2026	18.81	19.01	18.69	18.72	-0.47%	61,967
10/02/2026	18.83	19.09	18.64	18.81	+0.85%	106,870
10/01/2026	18.63	18.81	18.37	18.65	-0.05%	59,145
09/30/2026	18.83	19.53	18.61	18.66	-0.63%	61,391
09/29/2026	18.98	19.20	18.64	18.78	-0.89%	59,046
09/28/2026	19.11	19.26	18.92	18.95	-0.83%	57,459
09/25/2026	18.98	19.25	18.98	19.11	+0.68%	43,520
09/24/2026	18.99	19.25	18.84	18.98	0.00%	67,617
09/23/2026	19.22	19.36	18.94	18.98	-1.54%	65,566
09/22/2026	19.22	19.35	19.07	19.27	+1.09%	76,849
09/21/2026	18.90	19.13	18.90	19.07	+0.94%	48,802
09/18/2026	19.02	19.22	18.87	18.89	-1.40%	128,277
09/17/2026	19.56	19.58	19.12	19.16	-0.41%	59,788
09/16/2026	19.80	19.80	18.95	19.24	-2.02%	84,412
09/15/2026	19.63	20.00	19.52	19.63	+0.15%	75,048
09/14/2026	19.44	19.75	19.44	19.60	+0.82%	157,836
09/11/2026	19.64	20.01	19.43	19.44	-0.15%	125,033
09/10/2026	19.44	19.62	19.29	19.47	0.00%	61,701
09/09/2026	19.34	19.65	19.33	19.47	-0.25%	69,592
09/08/2026	19.68	19.80	19.45	19.52	-0.61%	40,770
09/04/2026	19.31	19.86	19.24	19.64	+1.69%	62,854
09/03/2026	19.39	19.66	19.27	19.31	0.00%	48,628
09/02/2026	18.96	19.39	18.96	19.31	+2.15%	54,236
09/01/2026	19.11	19.28	18.86	18.91	-1.04%	49,793
08/31/2026	19.20	19.30	18.93	19.11	-0.26%	58,905
08/28/2026	19.22	20.36	19.14	19.16	-0.16%	61,954
08/27/2026	19.07	19.27	18.94	19.19	-0.21%	88,417
08/26/2026	20.59	20.59	19.17	19.23	-0.82%	73,663
08/25/2026	19.51	19.70	19.33	19.38	-0.56%	40,690
08/24/2026	19.82	20.09	19.46	19.49	-1.16%	77,992
08/21/2026	19.52	19.83	19.31	19.72	+1.53%	468,074
08/20/2026	19.33	19.62	19.25	19.42	-0.05%	52,140
08/19/2026	19.95	20.05	19.39	19.43	-2.10%	72,726
08/18/2026	19.88	20.14	19.76	19.85	-0.05%	71,408
08/17/2026	20.06	20.07	19.79	19.86	-0.25%	56,280
08/14/2026	20.02	20.20	19.89	19.91	-0.15%	105,928
08/13/2026	19.88	20.22	19.83	19.94	+1.00%	102,554
08/12/2026	19.74	19.86	19.66	19.74	+0.50%	104,071
08/11/2026	19.24	19.83	19.20	19.64	+2.22%	77,637
08/10/2026	19.36	19.49	19.02	19.22	-0.92%	64,394
08/10/2026	$0.14 Dividend
08/07/2026	19.57	19.78	19.20	19.39	-0.15%	45,715
08/06/2026	19.56	19.69	19.14	19.42	-0.60%	76,655
08/05/2026	19.49	19.76	19.12	19.54	+0.05%	84,995
08/04/2026	19.44	19.68	18.99	19.53	+0.05%	128,632
08/03/2026	19.64	19.89	19.20	19.52	+0.97%	116,241
07/31/2026	19.69	20.05	19.00	19.33	-2.00%	145,643
07/30/2026	20.03	20.24	19.71	19.73	-1.52%	74,250
07/30/2026	$0.48 Earnings
07/29/2026	20.03	20.46	19.83	20.03	+0.20%	91,077
07/28/2026	19.84	20.24	19.70	19.99	+1.55%	303,740
07/27/2026	19.69	20.21	19.60	19.69	+0.91%	69,457
07/24/2026	19.62	19.86	19.36	19.51	+0.15%	82,399
07/23/2026	19.40	19.60	19.16	19.48	-0.40%	72,596
07/22/2026	19.91	20.21	19.46	19.56	-1.97%	80,653
07/21/2026	19.90	20.17	19.71	19.95	0.00%	76,110
07/20/2026	19.97	20.08	19.72	19.95	+0.15%	107,176
07/17/2026	20.28	20.36	19.78	19.93	-1.94%	101,720
07/16/2026	19.96	20.38	19.90	20.32	+2.08%	294,888
07/15/2026	19.69	20.07	19.45	19.91	+1.10%	178,070
07/14/2026	19.69	20.06	19.60	19.69	0.00%	91,072
07/13/2026	19.55	19.83	19.33	19.69	+0.96%	90,866
07/10/2026	19.27	19.81	19.02	19.50	+1.59%	84,790
07/09/2026	19.10	19.48	18.91	19.20	+0.52%	63,362
07/08/2026	19.29	19.66	18.93	19.10	-1.12%	95,623
07/07/2026	19.42	19.69	19.20	19.31	-0.20%	74,323
07/06/2026	19.30	19.61	19.12	19.35	+0.10%	90,568
07/02/2026	20.07	20.34	19.09	19.33	-3.11%	137,233
07/01/2026	19.75	20.28	19.51	19.95	+1.20%	216,208
06/30/2026	19.64	19.91	19.49	19.72	-0.05%	91,082
06/29/2026	19.74	20.30	19.47	19.73	+0.45%	278,156
06/26/2026	19.86	20.08	19.61	19.64	-0.50%	694,567