NASDAQ : MRDN
Meridian Holdings Inc. — Price history
Other · United States
Last price 9.765 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 123.55M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Meridian Holdings Inc. (MRDN) closed at 9.84 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.86 | 10.04 | 9.7 | 9.84 | 8,102 | +0.77% |
| 2026-10-30 | 10.11 | 10.11 | 9.575 | 9.765 | 23,360 | -2.64% |
| 2026-10-29 | 10 | 10.04 | 9.83 | 10.03 | 16,115 | +0.30% |
| 2026-10-28 | 10.408 | 10.408 | 9.79 | 10 | 26,220 | -0.99% |
| 2026-10-27 | 10.14 | 10.654 | 10.005 | 10.1 | 41,178 | -0.39% |
| 2026-10-26 | 10.49 | 10.775 | 10 | 10.14 | 44,759 | -2.03% |
| 2026-10-23 | 10.76 | 10.76 | 9.55 | 10.35 | 78,610 | +1.97% |
| 2026-10-22 | 11.325 | 11.325 | 10.06 | 10.15 | 35,385 | -6.28% |
| 2026-10-21 | 10.81 | 11.005 | 10.77 | 10.83 | 17,602 | +0.00% |
| 2026-10-20 | 11.17 | 11.58 | 10.75 | 10.83 | 30,455 | -3.22% |
| 2026-10-19 | 11.26 | 11.485 | 11.14 | 11.19 | 30,418 | +0.90% |
| 2026-10-16 | 11.38 | 11.38 | 10.885 | 11.09 | 62,870 | -2.38% |
| 2026-10-15 | 10.91 | 11.43 | 10.8 | 11.36 | 47,242 | +3.27% |
| 2026-10-14 | 11.26 | 11.39 | 10.92 | 11 | 37,227 | -2.22% |
| 2026-10-13 | 11.18 | 11.53 | 11.18 | 11.25 | 23,237 | +0.63% |
| 2026-10-12 | 11.2 | 11.25 | 11.1 | 11.18 | 22,648 | +0.81% |
| 2026-10-09 | 11.013 | 11.51 | 10.95 | 11.09 | 31,711 | +2.31% |
| 2026-10-08 | 11.21 | 11.4 | 10.68 | 10.84 | 39,383 | -4.07% |
| 2026-10-07 | 11.04 | 11.3 | 11.04 | 11.3 | 14,100 | +1.16% |
| 2026-10-06 | 11.62 | 11.62 | 11.03 | 11.17 | 36,425 | -3.29% |
| 2026-10-05 | 11.95 | 12.38 | 11.54 | 11.55 | 48,614 | -3.35% |
| 2026-10-02 | 11.67 | 12.34 | 11.53 | 11.95 | 48,930 | +3.64% |
| 2026-10-01 | 12.21 | 12.21 | 11.52 | 11.53 | 56,898 | -5.34% |
| 2026-09-30 | 11.95 | 12.22 | 11.52 | 12.18 | 60,314 | +1.50% |
| 2026-09-29 | 12.35 | 12.35 | 11.73 | 12 | 39,598 | -2.12% |
| 2026-09-28 | 13.12 | 13.12 | 12.16 | 12.26 | 31,267 | -8.23% |
| 2026-09-25 | 13.21 | 13.493 | 13.09 | 13.36 | 30,027 | +0.94% |
| 2026-09-24 | 13.36 | 13.545 | 13.115 | 13.235 | 48,360 | -1.38% |
| 2026-09-23 | 13.61 | 13.63 | 13.34 | 13.42 | 33,006 | -1.68% |
| 2026-09-22 | 13.78 | 13.81 | 13.61 | 13.65 | 31,825 | -1.09% |
| 2026-09-21 | 14.04 | 14.17 | 13.61 | 13.8 | 40,051 | -1.57% |
| 2026-09-18 | 14 | 14.1 | 13.435 | 14.02 | 143,065 | +0.14% |
| 2026-09-17 | 13.91 | 14.17 | 13.25 | 14 | 74,608 | -2.64% |
| 2026-09-16 | 13.88 | 14.45 | 13.791 | 14.38 | 36,958 | +3.08% |
| 2026-09-15 | 14.1 | 14.345 | 13.5 | 13.95 | 71,168 | -2.58% |
| 2026-09-14 | 13.6 | 14.4 | 13.5 | 14.32 | 90,031 | +4.45% |
| 2026-09-11 | 13.75 | 13.79 | 13.25 | 13.71 | 79,240 | +0.00% |
| 2026-09-10 | 13.2 | 13.75 | 13.14 | 13.71 | 54,346 | +3.79% |
| 2026-09-09 | 13.49 | 13.53 | 13.18 | 13.21 | 28,982 | -2.00% |
| 2026-09-08 | 13.53 | 13.58 | 13 | 13.48 | 72,294 | -0.52% |
| 2026-09-04 | 13.47 | 13.845 | 13.415 | 13.55 | 52,814 | +0.67% |
| 2026-09-03 | 13.89 | 14 | 13 | 13.46 | 69,511 | -1.39% |
| 2026-09-02 | 13.62 | 14 | 13.62 | 13.65 | 61,897 | +0.96% |
| 2026-09-01 | 13.77 | 14 | 13.43 | 13.52 | 55,627 | -2.87% |
| 2026-08-31 | 13.74 | 14.23 | 13.415 | 13.92 | 114,990 | -0.14% |
| 2026-08-28 | 14.04 | 14.22 | 13.29 | 13.94 | 106,364 | -0.43% |
| 2026-08-27 | 13.83 | 14.31 | 13.73 | 14 | 71,764 | +1.30% |
| 2026-08-26 | 13.75 | 14 | 13.405 | 13.82 | 99,577 | +0.14% |
| 2026-08-25 | 14.07 | 14.07 | 13.71 | 13.8 | 42,659 | -2.54% |
| 2026-08-24 | 14.14 | 14.55 | 13.49 | 14.16 | 55,284 | +0.14% |
| 2026-08-21 | 13.99 | 14.45 | 13.49 | 14.14 | 78,765 | +1.07% |
| 2026-08-20 | 13.95 | 14.26 | 13.68 | 13.99 | 61,043 | -0.43% |
| 2026-08-19 | 13.96 | 14.46 | 13.9 | 14.05 | 65,544 | -0.32% |
| 2026-08-18 | 14.26 | 14.48 | 13.93 | 14.095 | 68,114 | -1.64% |
| 2026-08-17 | 14.1 | 14.775 | 13.89 | 14.33 | 133,699 | +0.28% |
| 2026-08-14 | 14.16 | 14.5 | 13.53 | 14.29 | 64,800 | +1.49% |
| 2026-08-13 | 13.95 | 14.37 | 13.4 | 14.08 | 59,669 | +0.21% |
| 2026-08-12 | 13.85 | 14.23 | 13.6 | 14.05 | 75,049 | +0.43% |
| 2026-08-11 | 13.19 | 14.19 | 13.19 | 13.99 | 51,296 | +5.66% |
| 2026-08-10 | 14.25 | 14.55 | 12.91 | 13.24 | 101,348 | -8.18% |
| 2026-08-07 | 13.95 | 14.68 | 13.88 | 14.42 | 60,547 | +4.95% |
| 2026-08-06 | 14 | 14.565 | 13.53 | 13.74 | 41,075 | -1.93% |
| 2026-08-05 | 14.41 | 14.47 | 13.78 | 14.01 | 55,157 | -2.27% |
| 2026-08-04 | 13.83 | 15.39 | 13.36 | 14.335 | 129,645 | +2.69% |
| 2026-08-03 | 11.79 | 14.15 | 11.79 | 13.96 | 163,456 | +23.87% |
| 2026-07-31 | 11.3 | 11.465 | 10.255 | 11.27 | 66,709 | +1.03% |
| 2026-07-30 | 11.37 | 12.327 | 10.4 | 11.155 | 54,551 | +1.32% |
| 2026-07-29 | 13.88 | 13.88 | 10.6 | 11.01 | 132,926 | -21.91% |
| 2026-07-28 | 13.69 | 14.99 | 13.11 | 14.1 | 129,218 | +2.69% |
| 2026-07-27 | 13.26 | 14.155 | 13 | 13.73 | 105,945 | +3.54% |
| 2026-07-24 | 12.12 | 13.5 | 12.12 | 13.26 | 64,527 | +9.77% |
| 2026-07-23 | 13.26 | 13.3 | 11.91 | 12.08 | 78,899 | -9.38% |
| 2026-07-22 | 13.5 | 13.73 | 13.1 | 13.33 | 66,523 | -2.34% |
| 2026-07-21 | 13.56 | 13.68 | 13.2 | 13.65 | 28,748 | +1.11% |
| 2026-07-20 | 13.43 | 14.01 | 13.33 | 13.5 | 60,571 | -0.15% |
| 2026-07-17 | 13.79 | 14.175 | 13.43 | 13.52 | 52,092 | -2.87% |
| 2026-07-16 | 14.5 | 14.565 | 13.76 | 13.92 | 72,407 | -5.43% |
| 2026-07-15 | 13.96 | 14.98 | 13.705 | 14.72 | 79,558 | +4.92% |
| 2026-07-14 | 14.27 | 15 | 13.455 | 14.03 | 59,280 | -2.09% |
| 2026-07-13 | 14.08 | 14.85 | 13.9 | 14.33 | 91,879 | +1.78% |
| 2026-07-10 | 14.06 | 14.3 | 13.81 | 14.08 | 73,522 | -0.07% |
| 2026-07-09 | 14.15 | 14.95 | 13.26 | 14.09 | 98,431 | -0.14% |
| 2026-07-08 | 13.31 | 14.22 | 13.29 | 14.11 | 96,911 | +4.52% |
| 2026-07-07 | 13.68 | 13.99 | 13.17 | 13.5 | 54,805 | -0.95% |
| 2026-07-06 | 13.5 | 13.64 | 13.29 | 13.63 | 19,801 | +0.44% |
| 2026-07-02 | 13.75 | 14.3 | 13.39 | 13.57 | 51,739 | -1.24% |
| 2026-07-01 | 14 | 14.13 | 13.33 | 13.74 | 59,230 | -1.29% |
| 2026-06-30 | 14 | 14.17 | 13.45 | 13.92 | 66,265 | -3.00% |
| 2026-06-29 | 13.47 | 14.6 | 13.25 | 14.35 | 79,503 | +7.98% |
| 2026-06-26 | 12.15 | 13.8 | 12.15 | 13.29 | 200,712 | +8.67% |
| 2026-06-25 | 13.09 | 13.36 | 12.2 | 12.23 | 92,861 | -7.49% |
| 2026-06-24 | 13.13 | 13.98 | 13.13 | 13.22 | 56,920 | +0.08% |
| 2026-06-23 | 13.41 | 14 | 13.21 | 13.21 | 32,814 | +0.00% |
| 2026-06-22 | 14.04 | 14.25 | 12.935 | 13.21 | 76,453 | -7.75% |
| 2026-06-18 | 13.41 | 14.375 | 13.41 | 14.32 | 81,862 | +7.75% |
| 2026-06-17 | 13.48 | 13.8 | 13 | 13.29 | 42,158 | -2.28% |
| 2026-06-16 | 14.47 | 14.68 | 13.525 | 13.6 | 48,051 | -7.42% |
| 2026-06-15 | 14.37 | 15 | 13.28 | 14.69 | 129,290 | +2.55% |
| 2026-06-12 | 12.84 | 14.394 | 11.77 | 14.325 | 75,410 | +11.83% |
| 2026-06-11 | 12.95 | 13.15 | 12.69 | 12.81 | 56,464 | -1.08% |
| 2026-06-10 | 12.85 | 13.79 | 12.815 | 12.95 | 65,569 | +0.23% |
| 2026-06-09 | 12.76 | 13.14 | 12.024 | 12.92 | 33,377 | +1.25% |
| 2026-06-08 | 12.25 | 12.94 | 11.59 | 12.76 | 34,728 | +4.16% |
| 2026-06-05 | 11.67 | 12.48 | 11.67 | 12.25 | 31,178 | +0.25% |
| 2026-06-04 | 11.97 | 12.54 | 11.66 | 12.22 | 32,846 | +0.58% |
| 2026-06-03 | 12.36 | 12.45 | 11.56 | 12.15 | 28,299 | -1.86% |
| 2026-06-02 | 12.32 | 12.52 | 11.7 | 12.38 | 36,133 | -0.40% |
| 2026-06-01 | 11.71 | 12.7 | 11.51 | 12.43 | 63,763 | +6.88% |
| 2026-05-29 | 11.11 | 12.1 | 11.056 | 11.63 | 67,715 | +5.06% |
| 2026-05-28 | 10.38 | 11.5 | 10.365 | 11.07 | 46,910 | +5.73% |
| 2026-05-27 | 10.3 | 10.73 | 10.06 | 10.47 | 24,674 | -0.66% |
| 2026-05-26 | 10.24 | 10.775 | 9.87 | 10.54 | 63,394 | +1.64% |
| 2026-05-22 | 10.28 | 10.45 | 9.72 | 10.37 | 31,020 | +0.68% |
| 2026-05-21 | 10.73 | 11.34 | 9.76 | 10.3 | 48,537 | -3.74% |
| 2026-05-20 | 11.4 | 11.4 | 10.25 | 10.7 | 28,138 | -4.89% |
| 2026-05-19 | 10.99 | 11.84 | 10.99 | 11.25 | 51,805 | +2.37% |
| 2026-05-18 | 11.01 | 11.645 | 10.47 | 10.99 | 50,245 | +0.83% |
| 2026-05-15 | 10.62 | 11.13 | 10.37 | 10.9 | 54,682 | +3.81% |
| 2026-05-14 | 11.15 | 11.44 | 10 | 10.5 | 61,659 | -3.23% |
| 2026-05-13 | 11.08 | 11.53 | 10.66 | 10.85 | 42,804 | -1.09% |