MRBK | Meridian | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Meridian (MRBK)

NASDAQ

$19.61$0.00 (0.00%)

Price as of Sep 11, 2026 4:10 PM EDT

$233.9M
Market Cap
33.30%
1-Year Change
Banks - Regional
Industry

1 Month
-1.01%

Low Price$19.07

High Price$20.11
3 Months
+0.002%

Low Price$19.07

High Price$20.49
1 Year
+33.30%

Low Price$13.46

High Price$20.27

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	19.81	20.18	19.60	19.61	-0.15%	125,033
09/10/2026	19.61	19.79	19.46	19.64	0.00%	61,701
09/09/2026	19.51	19.82	19.50	19.64	-0.25%	69,592
09/08/2026	19.85	19.97	19.62	19.69	-0.61%	40,770
09/04/2026	19.48	20.03	19.40	19.81	+1.69%	62,854
09/03/2026	19.56	19.83	19.44	19.48	0.00%	48,628
09/02/2026	19.12	19.56	19.12	19.48	+2.15%	54,236
09/01/2026	19.27	19.45	19.02	19.07	-1.04%	49,793
08/31/2026	19.36	19.47	19.09	19.27	-0.26%	58,905
08/28/2026	19.38	20.53	19.30	19.32	-0.16%	61,954
08/27/2026	19.23	19.44	19.10	19.35	-0.21%	88,417
08/26/2026	20.77	20.77	19.33	19.39	-0.82%	73,663
08/25/2026	19.68	19.87	19.50	19.55	-0.56%	40,690
08/24/2026	19.99	20.26	19.63	19.66	-1.16%	77,992
08/21/2026	19.69	20.00	19.48	19.89	+1.53%	468,074
08/20/2026	19.50	19.79	19.41	19.59	-0.05%	52,140
08/19/2026	20.12	20.22	19.56	19.60	-2.10%	72,726
08/18/2026	20.05	20.31	19.93	20.02	-0.05%	71,408
08/17/2026	20.23	20.25	19.96	20.03	-0.25%	56,280
08/14/2026	20.19	20.37	20.06	20.08	-0.15%	105,928
08/13/2026	20.05	20.39	20.00	20.11	+1.00%	102,554
08/12/2026	19.91	20.03	19.83	19.91	+0.50%	104,071
08/11/2026	19.40	20.00	19.36	19.81	+2.22%	77,637
08/10/2026	19.53	19.66	19.18	19.38	-0.92%	64,394
08/10/2026	$0.14 Dividend
08/07/2026	19.74	19.95	19.36	19.56	-0.15%	45,715
08/06/2026	19.73	19.86	19.30	19.59	-0.60%	76,655
08/05/2026	19.66	19.93	19.28	19.71	+0.05%	84,995
08/04/2026	19.61	19.85	19.15	19.70	+0.05%	128,632
08/03/2026	19.81	20.06	19.36	19.69	+0.97%	116,241
07/31/2026	19.86	20.22	19.16	19.50	-2.00%	145,643
07/30/2026	20.21	20.41	19.88	19.90	-1.52%	74,250
07/30/2026	$0.48 Earnings
07/29/2026	20.21	20.63	20.00	20.21	+0.20%	91,077
07/28/2026	20.01	20.41	19.87	20.17	+1.55%	303,740
07/27/2026	19.86	20.38	19.76	19.86	+0.91%	69,457
07/24/2026	19.79	20.03	19.53	19.68	+0.15%	82,399
07/23/2026	19.57	19.77	19.32	19.65	-0.40%	72,596
07/22/2026	20.08	20.38	19.63	19.73	-1.97%	80,653
07/21/2026	20.07	20.34	19.88	20.13	0.00%	76,110
07/20/2026	20.15	20.26	19.89	20.13	+0.15%	107,176
07/17/2026	20.45	20.53	19.95	20.10	-1.94%	101,720
07/16/2026	20.14	20.55	20.07	20.49	+2.08%	294,888
07/15/2026	19.86	20.25	19.62	20.08	+1.10%	178,070
07/14/2026	19.86	20.24	19.76	19.86	0.00%	91,072
07/13/2026	19.72	20.00	19.50	19.86	+0.96%	90,866
07/10/2026	19.43	19.98	19.19	19.67	+1.59%	84,790
07/09/2026	19.26	19.65	19.07	19.36	+0.52%	63,362
07/08/2026	19.45	19.83	19.09	19.26	-1.12%	95,623
07/07/2026	19.59	19.86	19.36	19.48	-0.20%	74,323
07/06/2026	19.46	19.78	19.28	19.52	+0.10%	90,568
07/02/2026	20.25	20.51	19.25	19.50	-3.11%	137,233
07/01/2026	19.92	20.45	19.68	20.13	+1.20%	216,208
06/30/2026	19.81	20.08	19.66	19.89	-0.05%	91,082
06/29/2026	19.91	20.48	19.64	19.90	+0.45%	278,156
06/26/2026	20.03	20.26	19.78	19.81	-0.50%	694,567
06/25/2026	19.76	20.29	19.75	19.91	+0.96%	116,733
06/24/2026	19.61	19.91	19.48	19.72	+1.59%	220,908
06/23/2026	19.04	19.48	18.49	19.41	+1.93%	245,333
06/22/2026	19.16	19.43	19.02	19.04	-0.36%	83,964
06/18/2026	19.36	19.56	19.00	19.11	-0.10%	170,545
06/17/2026	19.52	19.86	18.84	19.13	-2.08%	101,988
06/16/2026	19.76	20.18	19.31	19.54	-0.30%	110,735
06/15/2026	19.96	20.35	19.36	19.60	-1.10%	124,028
06/12/2026	19.76	20.05	19.76	19.82	+1.06%	89,127
06/11/2026	19.49	19.71	19.36	19.61	+0.97%	113,686
06/10/2026	19.31	19.76	19.31	19.42	+1.03%	71,901
06/09/2026	19.22	19.65	19.22	19.22	+0.83%	61,233
06/08/2026	18.85	19.16	18.84	19.06	+1.64%	72,728
06/05/2026	18.40	18.90	18.40	18.76	+1.94%	130,525
06/04/2026	17.93	18.44	17.93	18.40	+3.64%	146,732
06/03/2026	17.88	18.02	17.74	17.75	-1.27%	70,512
06/02/2026	17.67	18.02	17.62	17.98	+1.51%	122,853
06/01/2026	17.72	17.81	17.54	17.71	-0.78%	93,754
05/29/2026	17.67	18.02	17.61	17.85	+1.01%	60,825
05/28/2026	17.60	17.90	17.53	17.67	+0.06%	81,765
05/27/2026	17.70	17.96	17.64	17.66	+0.34%	80,563
05/26/2026	17.46	17.85	17.46	17.60	+0.85%	78,064
05/22/2026	17.48	17.71	17.39	17.46	+0.51%	76,852
05/21/2026	17.32	17.49	16.97	17.37	+0.81%	189,502
05/20/2026	17.12	17.51	17.08	17.23	+0.75%	132,759
05/19/2026	17.13	17.33	17.04	17.10	-0.63%	61,825
05/18/2026	17.10	17.42	17.10	17.21	+1.05%	93,585
05/15/2026	17.30	17.30	16.75	17.03	-1.49%	89,002
05/14/2026	17.38	17.48	17.27	17.29	+0.17%	81,186
05/13/2026	17.38	17.65	17.22	17.26	-0.91%	106,003
05/12/2026	17.38	17.52	16.99	17.42	+0.06%	90,694
05/11/2026	18.05	18.06	17.39	17.41	-3.63%	79,073
05/08/2026	17.97	18.25	17.82	18.06	+0.55%	74,718
05/07/2026	17.87	18.34	17.86	17.96	+0.78%	70,381
05/06/2026	17.37	18.02	17.28	17.82	+3.34%	176,967
05/05/2026	17.59	18.06	17.05	17.25	-3.23%	120,168
05/04/2026	18.48	18.66	17.79	17.82	-3.91%	86,248
05/04/2026	$0.14 Dividend
05/01/2026	18.53	18.72	18.34	18.55	0.00%	115,697
04/30/2026	18.03	18.83	18.02	18.55	+2.45%	196,424
04/29/2026	18.80	19.01	17.92	18.10	-3.77%	99,350
04/28/2026	18.92	19.23	18.66	18.81	-0.62%	148,721
04/27/2026	18.20	19.21	18.20	18.93	+4.29%	208,888
04/24/2026	19.76	20.70	17.96	18.15	-8.86%	406,364