NASDAQ : MRBK
Meridian Corporation — Price history
Financials · Banks - Regional · United States
Last price 18.77 USD (Oct 30, 2026, 2:51 PM EDT) · Market cap 223.91M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Meridian Corporation (MRBK) closed at 18.7 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 19.06 | 19.35 | 18.64 | 18.7 | 58,053 | -1.68% |
| 2026-10-29 | 19.13 | 19.5 | 18.95 | 19.02 | 63,651 | +0.32% |
| 2026-10-28 | 18.8 | 19.18 | 18.72 | 18.96 | 134,842 | +1.28% |
| 2026-10-27 | 18.85 | 18.97 | 18.57 | 18.72 | 96,454 | +0.32% |
| 2026-10-26 | 18.84 | 19.305 | 18.61 | 18.66 | 55,388 | -0.32% |
| 2026-10-23 | 18.72 | 18.96 | 18.51 | 18.72 | 81,999 | -0.16% |
| 2026-10-22 | 18.4 | 18.85 | 18.4 | 18.75 | 89,679 | +1.90% |
| 2026-10-21 | 18.63 | 18.705 | 18.34 | 18.4 | 58,000 | -0.43% |
| 2026-10-20 | 18.48 | 18.865 | 18.45 | 18.48 | 77,967 | +0.22% |
| 2026-10-19 | 18.5 | 18.665 | 18.42 | 18.44 | 41,757 | -0.38% |
| 2026-10-16 | 18.46 | 18.8 | 18.46 | 18.51 | 67,817 | +0.54% |
| 2026-10-15 | 18.55 | 18.75 | 18.34 | 18.41 | 60,614 | -0.16% |
| 2026-10-14 | 18.37 | 18.7 | 18.34 | 18.44 | 74,910 | -0.75% |
| 2026-10-13 | 18.77 | 18.99 | 18.45 | 18.58 | 85,640 | -0.69% |
| 2026-10-12 | 18.61 | 18.9 | 18.61 | 18.71 | 50,754 | +0.38% |
| 2026-10-09 | 18.69 | 18.79 | 18.555 | 18.64 | 39,659 | -0.32% |
| 2026-10-08 | 19.605 | 19.605 | 18.46 | 18.7 | 64,780 | +0.48% |
| 2026-10-07 | 18.69 | 18.79 | 18.58 | 18.61 | 51,970 | -1.06% |
| 2026-10-06 | 18.96 | 19.225 | 18.81 | 18.81 | 50,598 | -0.37% |
| 2026-10-05 | 18.97 | 19.17 | 18.85 | 18.88 | 61,967 | -0.47% |
| 2026-10-02 | 18.99 | 19.25 | 18.8 | 18.97 | 106,870 | +0.85% |
| 2026-10-01 | 18.79 | 18.975 | 18.53 | 18.81 | 59,145 | -0.05% |
| 2026-09-30 | 18.99 | 19.7 | 18.765 | 18.82 | 61,391 | -0.63% |
| 2026-09-29 | 19.14 | 19.365 | 18.8 | 18.94 | 59,046 | -0.89% |
| 2026-09-28 | 19.27 | 19.425 | 19.08 | 19.11 | 57,541 | -0.83% |
| 2026-09-25 | 19.14 | 19.42 | 19.14 | 19.27 | 43,520 | +0.68% |
| 2026-09-24 | 19.15 | 19.41 | 19 | 19.14 | 67,617 | +0.00% |
| 2026-09-23 | 19.38 | 19.525 | 19.1 | 19.14 | 65,554 | -1.54% |
| 2026-09-22 | 19.38 | 19.52 | 19.23 | 19.44 | 76,849 | +1.09% |
| 2026-09-21 | 19.06 | 19.29 | 19.06 | 19.23 | 48,802 | +0.94% |
| 2026-09-18 | 19.18 | 19.38 | 19.03 | 19.05 | 128,277 | -1.40% |
| 2026-09-17 | 19.73 | 19.75 | 19.28 | 19.32 | 59,788 | -0.41% |
| 2026-09-16 | 19.97 | 19.97 | 19.11 | 19.4 | 84,412 | -2.02% |
| 2026-09-15 | 19.8 | 20.17 | 19.69 | 19.8 | 75,048 | +0.15% |
| 2026-09-14 | 19.61 | 19.92 | 19.61 | 19.77 | 157,836 | +0.82% |
| 2026-09-11 | 19.81 | 20.18 | 19.6 | 19.61 | 125,033 | -0.15% |
| 2026-09-10 | 19.61 | 19.79 | 19.455 | 19.64 | 61,701 | +0.00% |
| 2026-09-09 | 19.51 | 19.82 | 19.5 | 19.64 | 69,592 | -0.25% |
| 2026-09-08 | 19.85 | 19.97 | 19.62 | 19.69 | 40,772 | -0.61% |
| 2026-09-04 | 19.48 | 20.03 | 19.4 | 19.81 | 62,853 | +1.69% |
| 2026-09-03 | 19.56 | 19.825 | 19.44 | 19.48 | 48,628 | +0.00% |
| 2026-09-02 | 19.12 | 19.56 | 19.12 | 19.48 | 54,236 | +2.15% |
| 2026-09-01 | 19.27 | 19.45 | 19.02 | 19.07 | 49,793 | -1.04% |
| 2026-08-31 | 19.36 | 19.47 | 19.09 | 19.27 | 58,905 | -0.26% |
| 2026-08-28 | 19.38 | 20.53 | 19.3 | 19.32 | 61,954 | -0.16% |
| 2026-08-27 | 19.23 | 19.44 | 19.1 | 19.35 | 88,417 | -0.21% |
| 2026-08-26 | 20.765 | 20.765 | 19.33 | 19.39 | 73,663 | -0.82% |
| 2026-08-25 | 19.68 | 19.87 | 19.5 | 19.55 | 40,690 | -0.56% |
| 2026-08-24 | 19.99 | 20.26 | 19.63 | 19.66 | 77,992 | -1.16% |
| 2026-08-21 | 19.69 | 20 | 19.48 | 19.89 | 468,074 | +1.53% |
| 2026-08-20 | 19.5 | 19.79 | 19.41 | 19.59 | 52,140 | -0.05% |
| 2026-08-19 | 20.12 | 20.22 | 19.56 | 19.6 | 72,726 | -2.10% |
| 2026-08-18 | 20.05 | 20.31 | 19.93 | 20.02 | 71,408 | -0.05% |
| 2026-08-17 | 20.23 | 20.245 | 19.96 | 20.03 | 56,280 | -0.25% |
| 2026-08-14 | 20.19 | 20.37 | 20.06 | 20.08 | 105,928 | -0.15% |
| 2026-08-13 | 20.05 | 20.39 | 19.995 | 20.11 | 102,554 | +1.00% |
| 2026-08-12 | 19.91 | 20.033 | 19.83 | 19.91 | 102,275 | +0.50% |
| 2026-08-11 | 19.4 | 20 | 19.36 | 19.81 | 77,637 | +2.22% |
| 2026-08-10 | 19.53 | 19.66 | 19.18 | 19.38 | 64,394 | -0.92% |
| 2026-08-07 | 19.88 | 20.09 | 19.5 | 19.7 | 45,715 | -0.15% |
| 2026-08-06 | 19.87 | 20 | 19.44 | 19.73 | 76,655 | -0.60% |
| 2026-08-05 | 19.8 | 20.07 | 19.42 | 19.85 | 84,995 | +0.05% |
| 2026-08-04 | 19.75 | 19.995 | 19.292 | 19.84 | 128,632 | +0.05% |
| 2026-08-03 | 19.95 | 20.2 | 19.5 | 19.83 | 116,241 | +0.97% |
| 2026-07-31 | 20 | 20.365 | 19.3 | 19.64 | 145,643 | -2.00% |
| 2026-07-30 | 20.35 | 20.56 | 20.02 | 20.04 | 74,250 | -1.52% |
| 2026-07-29 | 20.35 | 20.78 | 20.14 | 20.35 | 91,077 | +0.20% |
| 2026-07-28 | 20.15 | 20.555 | 20.01 | 20.31 | 303,740 | +1.55% |
| 2026-07-27 | 20 | 20.525 | 19.905 | 20 | 69,457 | +0.91% |
| 2026-07-24 | 19.93 | 20.17 | 19.67 | 19.82 | 82,399 | +0.15% |
| 2026-07-23 | 19.71 | 19.91 | 19.46 | 19.79 | 72,596 | -0.40% |
| 2026-07-22 | 20.22 | 20.525 | 19.77 | 19.87 | 80,653 | -1.97% |
| 2026-07-21 | 20.21 | 20.49 | 20.02 | 20.27 | 76,110 | +0.00% |
| 2026-07-20 | 20.29 | 20.4 | 20.03 | 20.27 | 107,176 | +0.15% |
| 2026-07-17 | 20.6 | 20.68 | 20.09 | 20.24 | 101,720 | -1.94% |
| 2026-07-16 | 20.28 | 20.7 | 20.21 | 20.64 | 294,888 | +2.08% |
| 2026-07-15 | 20 | 20.39 | 19.76 | 20.22 | 177,970 | +1.10% |
| 2026-07-14 | 20 | 20.38 | 19.905 | 20 | 92,730 | +0.00% |
| 2026-07-13 | 19.86 | 20.14 | 19.635 | 20 | 90,866 | +0.96% |
| 2026-07-10 | 19.57 | 20.12 | 19.325 | 19.81 | 84,790 | +1.59% |
| 2026-07-09 | 19.4 | 19.79 | 19.21 | 19.5 | 63,362 | +0.52% |
| 2026-07-08 | 19.59 | 19.97 | 19.23 | 19.4 | 95,623 | -1.12% |
| 2026-07-07 | 19.73 | 20 | 19.5 | 19.62 | 74,323 | -0.20% |
| 2026-07-06 | 19.6 | 19.92 | 19.42 | 19.66 | 90,568 | +0.10% |
| 2026-07-02 | 20.39 | 20.66 | 19.39 | 19.64 | 137,233 | -3.11% |
| 2026-07-01 | 20.06 | 20.6 | 19.82 | 20.27 | 216,208 | +1.20% |
| 2026-06-30 | 19.95 | 20.22 | 19.8 | 20.03 | 91,082 | -0.05% |
| 2026-06-29 | 20.05 | 20.625 | 19.78 | 20.04 | 278,156 | +0.45% |
| 2026-06-26 | 20.17 | 20.4 | 19.92 | 19.95 | 694,567 | -0.50% |
| 2026-06-25 | 19.9 | 20.44 | 19.895 | 20.05 | 116,733 | +0.96% |
| 2026-06-24 | 19.75 | 20.05 | 19.62 | 19.86 | 220,908 | +1.59% |
| 2026-06-23 | 19.18 | 19.62 | 18.62 | 19.55 | 245,333 | +1.93% |
| 2026-06-22 | 19.3 | 19.57 | 19.155 | 19.18 | 83,964 | -0.36% |
| 2026-06-18 | 19.5 | 19.7 | 19.14 | 19.25 | 170,545 | -0.10% |
| 2026-06-17 | 19.66 | 20 | 18.97 | 19.27 | 101,988 | -2.08% |
| 2026-06-16 | 19.9 | 20.32 | 19.445 | 19.68 | 110,735 | -0.30% |
| 2026-06-15 | 20.1 | 20.5 | 19.5 | 19.74 | 124,028 | -1.10% |
| 2026-06-12 | 19.9 | 20.19 | 19.9 | 19.96 | 89,127 | +1.06% |
| 2026-06-11 | 19.63 | 19.85 | 19.5 | 19.75 | 113,686 | +0.97% |
| 2026-06-10 | 19.45 | 19.9 | 19.45 | 19.56 | 72,063 | +1.03% |
| 2026-06-09 | 19.36 | 19.79 | 19.36 | 19.36 | 61,233 | +0.83% |
| 2026-06-08 | 18.98 | 19.3 | 18.975 | 19.2 | 72,728 | +1.64% |
| 2026-06-05 | 18.53 | 19.04 | 18.53 | 18.89 | 130,525 | +1.94% |
| 2026-06-04 | 18.06 | 18.57 | 18.06 | 18.53 | 146,732 | +3.64% |
| 2026-06-03 | 18.01 | 18.15 | 17.87 | 17.88 | 70,513 | -1.27% |
| 2026-06-02 | 17.8 | 18.15 | 17.75 | 18.11 | 122,853 | +1.51% |
| 2026-06-01 | 17.85 | 17.94 | 17.67 | 17.84 | 93,754 | -0.78% |
| 2026-05-29 | 17.8 | 18.15 | 17.74 | 17.98 | 60,825 | +1.01% |
| 2026-05-28 | 17.73 | 18.03 | 17.66 | 17.8 | 81,765 | +0.06% |
| 2026-05-27 | 17.83 | 18.085 | 17.77 | 17.79 | 80,563 | +0.34% |
| 2026-05-26 | 17.58 | 17.98 | 17.58 | 17.73 | 78,064 | +0.85% |
| 2026-05-22 | 17.61 | 17.84 | 17.51 | 17.58 | 76,852 | +0.51% |
| 2026-05-21 | 17.44 | 17.615 | 17.09 | 17.49 | 189,502 | +0.81% |
| 2026-05-20 | 17.24 | 17.64 | 17.2 | 17.35 | 132,759 | +0.75% |
| 2026-05-19 | 17.25 | 17.45 | 17.16 | 17.22 | 61,825 | -0.63% |
| 2026-05-18 | 17.22 | 17.545 | 17.22 | 17.33 | 93,585 | +1.05% |
| 2026-05-15 | 17.42 | 17.42 | 16.87 | 17.15 | 89,002 | -1.49% |
| 2026-05-14 | 17.5 | 17.61 | 17.39 | 17.41 | 81,186 | +0.17% |
| 2026-05-13 | 17.5 | 17.78 | 17.34 | 17.38 | 106,003 | -0.91% |
| 2026-05-12 | 17.5 | 17.65 | 17.11 | 17.54 | 90,694 | +0.06% |