MRDN | MERIDIAN HLDGS | 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 HLDGS (MRDN)

NASDAQ

$13.66-$0.06 (-0.40%)

Price as of Sep 11, 2026 7:30 PM EDT

$173.5M
Market Cap
N/A
1-Year Change
Gambling
Industry

1 Month
-2.00%

Low Price$13.21

High Price$14.33
3 Months
+7.03%

Low Price$11.01

High Price$14.72
1 Year
N/A

Low Price$6.07

High Price$14.72

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	13.75	13.79	13.25	13.71	0.00%	79,240
09/10/2026	13.20	13.75	13.14	13.71	+3.79%	54,346
09/09/2026	13.49	13.53	13.18	13.21	-2.00%	28,982
09/08/2026	13.53	13.58	13.00	13.48	-0.52%	72,293
09/04/2026	13.47	13.85	13.42	13.55	+0.67%	52,814
09/03/2026	13.89	14.00	13.00	13.46	-1.39%	69,511
09/02/2026	13.62	14.00	13.62	13.65	+0.96%	61,897
09/01/2026	13.77	14.00	13.43	13.52	-2.87%	55,627
08/31/2026	13.74	14.23	13.42	13.92	-0.14%	114,990
08/28/2026	14.04	14.22	13.29	13.94	-0.43%	106,364
08/27/2026	13.83	14.31	13.73	14.00	+1.30%	71,764
08/26/2026	13.75	14.00	13.41	13.82	+0.14%	99,577
08/25/2026	14.07	14.07	13.71	13.80	-2.54%	42,659
08/24/2026	14.14	14.55	13.49	14.16	+0.14%	55,284
08/21/2026	13.99	14.45	13.49	14.14	+1.07%	78,765
08/20/2026	13.95	14.26	13.68	13.99	-0.43%	61,043
08/19/2026	13.96	14.46	13.90	14.05	-0.32%	65,544
08/18/2026	14.26	14.48	13.93	14.10	-1.64%	68,114
08/17/2026	14.10	14.78	13.89	14.33	+0.28%	133,699
08/14/2026	14.16	14.50	13.53	14.29	+1.49%	64,800
08/13/2026	13.95	14.37	13.40	14.08	+0.21%	59,669
08/12/2026	13.85	14.23	13.60	14.05	+0.43%	75,049
08/11/2026	13.19	14.19	13.19	13.99	+5.66%	51,296
08/10/2026	14.25	14.55	12.91	13.24	-8.18%	101,348
08/07/2026	13.95	14.68	13.88	14.42	+4.95%	60,547
08/06/2026	14.00	14.57	13.53	13.74	-1.93%	41,075
08/05/2026	14.41	14.47	13.78	14.01	-2.27%	55,157
08/04/2026	13.83	15.39	13.36	14.34	+2.69%	129,645
08/03/2026	11.79	14.15	11.79	13.96	+23.87%	163,456
07/31/2026	11.30	11.47	10.26	11.27	+1.03%	66,709
07/30/2026	11.37	12.33	10.40	11.16	+1.32%	54,551
07/29/2026	13.88	13.88	10.60	11.01	-21.91%	132,926
07/29/2026	$0.17 Earnings
07/28/2026	13.69	14.99	13.11	14.10	+2.69%	129,218
07/27/2026	13.26	14.16	13.00	13.73	+3.54%	105,945
07/24/2026	12.12	13.50	12.12	13.26	+9.77%	64,527
07/23/2026	13.26	13.30	11.91	12.08	-9.38%	78,899
07/22/2026	13.50	13.73	13.10	13.33	-2.34%	66,523
07/21/2026	13.56	13.68	13.20	13.65	+1.11%	28,748
07/20/2026	13.43	14.01	13.33	13.50	-0.15%	60,571
07/17/2026	13.79	14.18	13.43	13.52	-2.87%	52,092
07/16/2026	14.50	14.57	13.76	13.92	-5.43%	72,407
07/15/2026	13.96	14.98	13.71	14.72	+4.92%	79,558
07/14/2026	14.27	15.00	13.46	14.03	-2.09%	57,751
07/13/2026	14.08	14.85	13.90	14.33	+1.78%	91,879
07/10/2026	14.06	14.30	13.81	14.08	-0.07%	73,522
07/09/2026	14.15	14.95	13.26	14.09	-0.14%	98,431
07/08/2026	13.31	14.22	13.29	14.11	+4.52%	96,911
07/07/2026	13.68	13.99	13.17	13.50	-0.95%	54,805
07/06/2026	13.50	13.64	13.29	13.63	+0.44%	19,801
07/02/2026	13.75	14.30	13.39	13.57	-1.24%	51,739
07/01/2026	14.00	14.13	13.33	13.74	-1.29%	59,230
06/30/2026	14.00	14.17	13.45	13.92	-3.00%	66,265
06/29/2026	13.47	14.60	13.25	14.35	+7.98%	79,503
06/26/2026	12.15	13.80	12.15	13.29	+8.67%	200,712
06/25/2026	13.09	13.36	12.20	12.23	-7.49%	92,861
06/24/2026	13.13	13.98	13.13	13.22	+0.08%	56,920
06/23/2026	13.41	14.00	13.21	13.21	0.00%	32,814
06/22/2026	14.04	14.25	12.94	13.21	-7.75%	76,453
06/18/2026	13.41	14.38	13.41	14.32	+7.75%	81,862
06/17/2026	13.48	13.80	13.00	13.29	-2.28%	42,158
06/16/2026	14.47	14.68	13.53	13.60	-7.42%	48,051
06/15/2026	14.37	15.00	13.28	14.69	+2.55%	129,290
06/12/2026	12.84	14.39	11.77	14.33	+11.83%	75,410
06/11/2026	12.95	13.15	12.69	12.81	-1.08%	56,464
06/10/2026	12.85	13.79	12.82	12.95	+0.23%	65,569
06/09/2026	12.76	13.14	12.02	12.92	+1.25%	33,377
06/08/2026	12.25	12.94	11.59	12.76	+4.16%	34,728
06/05/2026	11.67	12.48	11.67	12.25	+0.25%	31,178
06/04/2026	11.97	12.54	11.66	12.22	+0.58%	32,846
06/03/2026	12.36	12.45	11.56	12.15	-1.86%	28,299
06/02/2026	12.32	12.52	11.70	12.38	-0.40%	36,133
06/01/2026	11.71	12.70	11.51	12.43	+6.88%	63,763
05/29/2026	11.11	12.10	11.06	11.63	+5.06%	67,715
05/28/2026	10.38	11.50	10.37	11.07	+5.73%	46,910
05/27/2026	10.30	10.73	10.06	10.47	-0.66%	24,674
05/26/2026	10.24	10.78	9.87	10.54	+1.64%	63,394
05/22/2026	10.28	10.45	9.72	10.37	+0.68%	31,020
05/21/2026	10.73	11.34	9.76	10.30	-3.74%	48,533
05/20/2026	11.40	11.40	10.25	10.70	-4.89%	28,138
05/19/2026	10.99	11.84	10.99	11.25	+2.37%	51,805
05/18/2026	11.01	11.65	10.47	10.99	+0.83%	50,245
05/15/2026	10.62	11.13	10.37	10.90	+3.81%	54,682
05/14/2026	11.15	11.44	10.00	10.50	-3.23%	61,659
05/13/2026	11.08	11.53	10.66	10.85	-1.09%	42,804
05/12/2026	11.48	12.50	10.91	10.97	-3.52%	98,763
05/11/2026	13.01	13.85	11.21	11.37	-15.40%	117,226
05/08/2026	11.22	13.90	11.11	13.44	+22.40%	93,295
05/07/2026	13.02	13.07	9.43	10.98	-17.51%	70,859
05/06/2026	11.37	13.50	11.35	13.31	+18.95%	41,466
05/05/2026	11.69	12.84	11.00	11.19	-12.92%	100,249
05/04/2026	11.47	16.09	11.22	12.85	+16.82%	410,778
05/01/2026	10.00	11.49	9.31	11.00	+11.22%	84,706
04/30/2026	8.44	10.69	8.44	9.89	+21.50%	154,476
04/29/2026	7.52	8.52	7.46	8.14	+8.68%	31,152
04/28/2026	6.85	7.88	6.67	7.49	+3.74%	69,326
04/28/2026	$0.18 Earnings
04/27/2026	6.50	7.43	6.30	7.22	+11.42%	39,345
04/24/2026	6.25	6.50	6.07	6.48	+3.02%	45,224
04/23/2026	6.30	6.33	6.01	6.29	0.00%	21,110