NasdaqCM - Nasdaq Real Time Price
USD
Meridian Holdings Inc. (MRDN)
9.77
-0.26
(-2.64%)
At close: October 30 at 4:00:00 PM EDT
9.77
0.00
(0.00%)
After hours: October 30 at 4:00:16 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
10.11
10.11
9.57
9.77
9.77
23,400
Oct 29, 2026
10.00
10.04
9.83
10.03
10.03
16,100
Oct 28, 2026
10.41
10.41
9.79
10.00
10.00
26,200
Oct 27, 2026
10.14
10.65
10.01
10.10
10.10
41,200
Oct 26, 2026
10.49
10.77
10.00
10.14
10.14
44,800
Oct 23, 2026
10.76
10.76
9.55
10.35
10.35
78,600
Oct 22, 2026
11.32
11.32
10.06
10.15
10.15
35,400
Oct 21, 2026
10.81
11.01
10.77
10.83
10.83
17,600
Oct 20, 2026
11.17
11.58
10.75
10.83
10.83
30,500
Oct 19, 2026
11.26
11.48
11.14
11.19
11.19
30,400
Oct 16, 2026
11.38
11.38
10.89
11.09
11.09
62,900
Oct 15, 2026
10.91
11.43
10.80
11.36
11.36
47,100
Oct 14, 2026
11.26
11.39
10.92
11.00
11.00
37,200
Oct 13, 2026
11.18
11.53
11.18
11.25
11.25
23,200
Oct 12, 2026
11.20
11.25
11.10
11.18
11.18
22,600
Oct 9, 2026
11.01
11.51
10.95
11.09
11.09
31,700
Oct 8, 2026
11.21
11.40
10.68
10.84
10.84
39,400
Oct 7, 2026
11.04
11.30
11.04
11.30
11.30
14,100
Oct 6, 2026
11.62
11.62
11.03
11.17
11.17
36,400
Oct 5, 2026
11.95
12.38
11.54
11.55
11.55
48,600
Oct 2, 2026
11.67
12.34
11.53
11.95
11.95
48,900
Oct 1, 2026
12.21
12.21
11.52
11.53
11.53
56,900
Sep 30, 2026
11.95
12.22
11.52
12.18
12.18
60,300
Sep 29, 2026
12.35
12.35
11.73
12.00
12.00
39,600
Sep 28, 2026
13.12
13.12
12.16
12.26
12.26
31,300
Sep 25, 2026
13.21
13.49
13.09
13.36
13.36
30,000
Sep 24, 2026
13.36
13.55
13.11
13.23
13.23
48,400
Sep 23, 2026
13.61
13.63
13.34
13.42
13.42
33,000
Sep 22, 2026
13.78
13.81
13.61
13.65
13.65
31,800
Sep 21, 2026
14.04
14.17
13.61
13.80
13.80
40,100
Sep 18, 2026
14.00
14.10
13.44
14.02
14.02
143,100
Sep 17, 2026
13.91
14.17
13.25
14.00
14.00
74,600
Sep 16, 2026
13.88
14.45
13.79
14.38
14.38
37,000
Sep 15, 2026
14.10
14.35
13.50
13.95
13.95
71,200
Sep 14, 2026
13.60
14.40
13.50
14.32
14.32
90,000
Sep 11, 2026
13.75
13.79
13.25
13.71
13.71
79,200
Sep 10, 2026
13.20
13.75
13.14
13.71
13.71
54,300
Sep 9, 2026
13.49
13.53
13.18
13.21
13.21
29,000
Sep 8, 2026
13.53
13.58
13.00
13.48
13.48
72,300
Sep 4, 2026
13.47
13.85
13.41
13.55
13.55
52,800
Sep 3, 2026
13.89
14.00
13.00
13.46
13.46
69,500
Sep 2, 2026
13.62
14.00
13.62
13.65
13.65
61,900
Sep 1, 2026
13.77
14.00
13.43
13.52
13.52
55,600
Aug 31, 2026
13.74
14.23
13.41
13.92
13.92
115,000
Aug 28, 2026
14.04
14.22
13.29
13.94
13.94
106,400
Aug 27, 2026
13.83
14.31
13.73
14.00
14.00
71,800
Aug 26, 2026
13.75
14.00
13.40
13.82
13.82
99,600
Aug 25, 2026
14.07
14.07
13.71
13.80
13.80
42,700
Aug 24, 2026
14.14
14.55
13.49
14.16
14.16
55,300
Aug 21, 2026
13.99
14.45
13.49
14.14
14.14
78,700
Aug 20, 2026
13.95
14.26
13.68
13.99
13.99
61,000
Aug 19, 2026
13.96
14.46
13.90
14.05
14.05
65,500
Aug 18, 2026
14.26
14.48
13.93
14.10
14.10
68,100
Aug 17, 2026
14.10
14.77
13.89
14.33
14.33
133,700
Aug 14, 2026
14.16
14.50
13.53
14.29
14.29
64,800
Aug 13, 2026
13.95
14.37
13.40
14.08
14.08
59,700
Aug 12, 2026
13.85
14.23
13.60
14.05
14.05
75,000
Aug 11, 2026
13.19
14.19
13.19
13.99
13.99
51,300
Aug 10, 2026
14.25
14.55
12.91
13.24
13.24
101,300
Aug 7, 2026
13.95
14.68
13.88
14.42
14.42
60,500
Aug 6, 2026
14.00
14.56
13.53
13.74
13.74
41,100
Aug 5, 2026
14.41
14.47
13.78
14.01
14.01
55,200
Aug 4, 2026
13.83
15.39
13.36
14.34
14.34
129,600
Aug 3, 2026
11.79
14.15
11.79
13.96
13.96
163,500
Jul 31, 2026
11.30
11.47
10.26
11.27
11.27
66,700
Jul 30, 2026
11.37
12.33
10.40
11.15
11.15
54,600
Jul 29, 2026
13.88
13.88
10.60
11.01
11.01
132,900
Jul 28, 2026
13.69
14.99
13.11
14.10
14.10
129,200
Jul 27, 2026
13.26
14.15
13.00
13.73
13.73
105,900
Jul 24, 2026
12.12
13.50
12.12
13.26
13.26
64,500
Jul 23, 2026
13.26
13.30
11.91
12.08
12.08
78,900
Jul 22, 2026
13.50
13.73
13.10
13.33
13.33
66,500
Jul 21, 2026
13.56
13.68
13.20
13.65
13.65
28,700
Jul 20, 2026
13.43
14.01
13.33
13.50
13.50
60,600
Jul 17, 2026
13.79
14.18
13.43
13.52
13.52
52,100
Jul 16, 2026
14.50
14.56
13.76
13.92
13.92
72,400
Jul 15, 2026
13.96
14.98
13.70
14.72
14.72
79,600
Jul 14, 2026
14.27
15.00
13.45
14.03
14.03
59,300
Jul 13, 2026
14.08
14.85
13.90
14.33
14.33
91,900
Jul 10, 2026
14.06
14.30
13.81
14.08
14.08
73,500
Jul 9, 2026
14.15
14.95
13.26
14.09
14.09
98,400
Jul 8, 2026
13.31
14.22
13.29
14.11
14.11
96,900
Jul 7, 2026
13.68
13.99
13.17
13.50
13.50
54,800
Jul 6, 2026
13.50
13.64
13.29
13.63
13.63
19,800
Jul 2, 2026
13.75
14.30
13.39
13.57
13.57
51,700
Jul 1, 2026
14.00
14.13
13.33
13.74
13.74
59,200
Jun 30, 2026
14.00
14.17
13.45
13.92
13.92
66,200
Jun 29, 2026
13.47
14.60
13.25
14.35
14.35
79,500
Jun 26, 2026
12.15
13.80
12.15
13.29
13.29
200,700
Jun 25, 2026
13.09
13.36
12.20
12.23
12.23
92,800
Jun 24, 2026
13.13
13.98
13.13
13.22
13.22
56,900
Jun 23, 2026
13.41
14.00
13.21
13.21
13.21
32,800
Jun 22, 2026
14.04
14.25
12.94
13.21
13.21
76,400
Jun 18, 2026
13.41
14.38
13.41
14.32
14.32
81,900
Jun 17, 2026
13.48
13.80
13.00
13.29
13.29
42,200
Jun 16, 2026
14.47
14.68
13.52
13.60
13.60
48,100
Jun 15, 2026
14.37
15.00
13.28
14.69
14.69
129,300
Jun 12, 2026
12.84
14.39
11.77
14.32
14.32
75,400
Jun 11, 2026
12.95
13.15
12.69
12.81
12.81
56,500
Jun 10, 2026
12.85
13.79
12.81
12.95
12.95
65,600
Jun 9, 2026
12.76
13.14
12.02
12.92
12.92
33,400
Jun 8, 2026
12.25
12.94
11.59
12.76
12.76
34,700
Jun 5, 2026
11.67
12.48
11.67
12.25
12.25
31,200
Jun 4, 2026
11.97
12.54
11.66
12.22
12.22
32,800
Jun 3, 2026
12.36
12.45
11.56
12.15
12.15
28,300
Jun 2, 2026
12.32
12.52
11.70
12.38
12.38
36,100
Jun 1, 2026
11.71
12.70
11.51
12.43
12.43
63,800
May 29, 2026
11.11
12.10
11.06
11.63
11.63
67,700
May 28, 2026
10.38
11.50
10.36
11.07
11.07
46,900
May 27, 2026
10.30
10.73
10.06
10.47
10.47
24,700
May 26, 2026
10.24
10.77
9.87
10.54
10.54
63,400
May 22, 2026
10.28
10.45
9.72
10.37
10.37
31,000
May 21, 2026
10.73
11.34
9.76
10.30
10.30
48,500
May 20, 2026
11.40
11.40
10.25
10.70
10.70
28,100
May 19, 2026
10.99
11.84
10.99
11.25
11.25
51,800
May 18, 2026
11.01
11.65
10.47
10.99
10.99
50,200
May 15, 2026
10.62
11.13
10.37
10.90
10.90
54,700
May 14, 2026
11.15
11.44
10.00
10.50
10.50
61,700
May 13, 2026
11.08
11.53
10.66
10.85
10.85
42,800
May 12, 2026
11.48
12.49
10.91
10.97
10.97
98,800
May 11, 2026
13.01
13.85
11.21
11.37
11.37
117,200
May 8, 2026
11.22
13.90
11.11
13.44
13.44
93,100
May 7, 2026
13.02
13.07
9.43
10.98
10.98
70,900
May 6, 2026
11.37
13.50
11.35
13.31
13.31
41,400
May 5, 2026
11.69
12.84
11.00
11.19
11.19
100,200
May 4, 2026
11.47
16.09
11.22
12.85
12.85
410,400
May 1, 2026
10.00
11.49
9.31
11.00
11.00
84,700
Apr 30, 2026
8.44
10.69
8.44
9.89
9.89
154,400
Apr 29, 2026
7.52
8.52
7.45
8.14
8.14
30,900
Apr 28, 2026
6.85
7.88
6.67
7.49
7.49
69,300
Apr 27, 2026
6.50
7.43
6.30
7.22
7.22
39,300
Apr 24, 2026
6.25
6.50
6.07
6.48
6.48
45,200
Apr 23, 2026
6.30
6.32
6.01
6.29
6.29
21,100
Apr 22, 2026
6.10
6.40
6.03
6.29
6.29
27,400
Apr 21, 2026
6.17
6.47
6.01
6.07
6.07
11,400
Apr 20, 2026
6.39
6.57
6.16
6.22
6.22
19,600
Apr 17, 2026
6.85
6.93
6.33
6.39
6.39
16,000
Apr 16, 2026
6.60
7.00
6.60
6.89
6.89
26,800
Apr 15, 2026
6.85
7.12
6.45
6.60
6.60
24,900
Apr 14, 2026
6.86
7.06
6.68
6.85
6.85
12,300
Apr 13, 2026
6.81
6.90
6.53
6.86
6.86
6,600
Apr 10, 2026
7.10
7.22
6.50
6.63
6.63
14,600
Apr 9, 2026
7.39
7.39
6.75
7.18
7.18
21,700
Apr 8, 2026
6.88
7.55
6.60
7.32
7.32
47,100
Apr 7, 2026
6.85
6.90
6.63
6.84
6.84
9,900
Apr 6, 2026
7.00
7.19
6.58
6.87
6.87
8,800
Apr 2, 2026
6.63
7.00
6.63
6.89
6.89
10,200
Apr 1, 2026
7.40
7.40
6.66
6.97
6.97
21,900
Mar 31, 2026
7.32
7.32
6.68
7.22
7.22
23,100
Mar 30, 2026
7.02
7.59
7.01
7.46
7.46
14,400
Mar 27, 2026
7.41
7.69
7.27
7.27
7.27
13,300
Mar 26, 2026
7.43
7.81
7.25
7.59
7.59
13,200
Mar 25, 2026
8.01
8.10
7.51
7.51
7.51
24,500
Mar 24, 2026
8.45
8.45
7.62
7.71
7.71
14,500
Mar 23, 2026
9.02
9.02
8.02
8.40
8.40
22,500
Mar 20, 2026
8.74
9.02
8.38
9.02
9.02
69,700
Mar 19, 2026
8.70
8.76
8.70
8.76
8.76
9,100
Mar 18, 2026
9.09
9.20
8.58
8.82
8.82
18,100
Mar 17, 2026
9.75
9.75
8.85
8.98
8.98
22,300
Mar 16, 2026
9.58
10.48
9.52
9.79
9.79
39,300
Mar 13, 2026
9.32
9.58
8.96
9.58
9.58
21,300
Mar 12, 2026
9.51
9.60
9.19
9.20
9.20
12,300
Mar 11, 2026
9.41
9.55
8.97
9.45
9.45
22,900
Mar 10, 2026
9.29
9.73
8.82
9.26
9.26
27,700
Mar 9, 2026
9.31
9.66
8.97
9.28
9.28
23,700
Mar 6, 2026
10.76
10.76
9.19
9.63
9.63
48,100
Mar 5, 2026
9.22
10.93
8.90
10.70
10.70
79,200
Mar 4, 2026
7.79
8.66
7.18
8.65
8.65
30,600
Mar 3, 2026
1:12
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
6.09
7.60
6.02
7.38
7.38
68,500
Mar 2, 2026
7.32
8.28
6.73
7.64
7.64
67,075
Feb 27, 2026
5.94
7.04
5.94
6.96
6.96
34,100
Feb 26, 2026
6.53
6.53
5.88
6.14
6.14
34,883
Feb 25, 2026
6.20
7.09
6.12
6.82
6.82
9,767
Feb 24, 2026
6.17
6.35
5.80
6.14
6.14
19,258
Feb 23, 2026
6.79
6.84
6.12
6.12
6.12
16,733
Feb 20, 2026
6.83
7.20
6.60
6.66
6.66
12,242
Feb 19, 2026
6.84
7.20
6.60
6.67
6.67
10,417
Feb 18, 2026
7.67
7.78
7.02
7.02
7.02
16,867
Feb 17, 2026
7.78
8.35
7.38
7.67
7.67
7,042
Feb 13, 2026
7.68
8.16
7.48
7.86
7.86
7,167
Feb 12, 2026
7.79
7.91
7.26
7.45
7.45
7,083
Feb 11, 2026
7.56
8.04
7.44
7.61
7.61
20,233
Feb 10, 2026
7.75
7.97
7.44
7.68
7.68
12,958
Feb 9, 2026
7.16
7.82
6.96
7.66
7.66
23,633
Feb 6, 2026
7.43
7.88
6.84
6.84
6.84
40,850
Feb 5, 2026
8.23
8.40
7.14
7.15
7.15
24,508
Feb 4, 2026
8.57
8.68
7.72
8.20
8.20
19,150
Feb 3, 2026
8.87
9.22
8.18
8.48
8.48
28,058
Feb 2, 2026
8.80
9.36
8.63
8.88
8.88
18,992
Jan 30, 2026
8.05
9.04
8.05
8.75
8.75
34,258
Jan 29, 2026
8.40
8.51
8.06
8.27
8.27
10,600
Jan 28, 2026
8.70
8.76
8.15
8.41
8.41
13,533
Jan 27, 2026
8.68
9.22
8.52
8.62
8.62
11,167
Jan 26, 2026
8.10
9.30
7.92
8.57
8.57
30,892
Jan 23, 2026
8.32
8.40
7.14
7.87
7.87
22,025
Jan 22, 2026
7.96
8.40
7.92
8.29
8.29
11,200
Jan 21, 2026
7.24
8.04
7.24
7.91
7.91
13,525
Jan 20, 2026
7.58
7.62
7.20
7.20
7.20
19,750
Jan 16, 2026
7.72
8.15
7.45
7.46
7.46
16,133
Jan 15, 2026
8.40
8.40
7.80
7.88
7.88
11,533
Jan 14, 2026
7.90
8.87
7.76
8.33
8.33
19,033
Jan 13, 2026
8.21
8.51
7.81
7.91
7.91
11,375
Jan 12, 2026
8.15
8.27
7.56
8.16
8.16
15,933
Jan 9, 2026
7.58
8.40
6.96
8.10
8.10
26,717
Jan 8, 2026
8.12
8.16
7.44
7.58
7.58
44,708
Jan 7, 2026
8.62
8.62
7.93
8.22
8.22
31,950
Jan 6, 2026
8.71
9.24
8.16
8.45
8.45
27,175
Jan 5, 2026
9.00
9.60
8.48
8.78
8.78
30,158
Jan 2, 2026
9.73
9.85
8.83
9.00
9.00
12,258
Dec 31, 2025
9.72
9.72
9.48
9.61
9.61
6,258
Dec 30, 2025
9.73
9.94
9.60
9.71
9.71
8,133
Dec 29, 2025
9.73
9.94
9.60
9.79
9.79
5,317
Dec 26, 2025
9.91
9.91
9.61
9.84
9.84
30,750
Dec 24, 2025
9.59
9.86
9.50
9.77
9.77
10,350
Dec 23, 2025
9.48
9.72
9.05
9.61
9.61
9,583
Dec 22, 2025
9.72
10.02
9.49
9.65
9.65
7,242
Dec 19, 2025
10.15
10.33
9.72
9.85
9.85
24,125
Dec 18, 2025
10.09
10.40
10.08
10.30
10.30
24,750
Dec 17, 2025
9.96
10.20
9.90
10.07
10.07
13,075
Dec 16, 2025
9.60
10.16
9.60
9.89
9.89
9,733
Dec 15, 2025
10.21
10.21
9.40
9.54
9.54
22,892
Dec 12, 2025
9.60
10.36
9.13
10.20
10.20
29,142
Dec 11, 2025
9.24
9.74
8.88
9.42
9.42
35,867
Dec 10, 2025
9.28
9.29
8.95
9.12
9.12
25,342
Dec 9, 2025
8.52
9.38
8.44
9.24
9.24
13,550
Dec 8, 2025
9.96
10.08
8.56
8.80
8.80
26,558
Dec 5, 2025
9.89
10.12
9.48
9.56
9.56
4,908
Dec 4, 2025
10.00
10.06
9.64
9.83
9.83
10,425
Dec 3, 2025
10.19
10.38
9.73
10.00
10.00
23,758
Dec 2, 2025
9.82
10.32
9.73
10.10
10.10
31,217
Dec 1, 2025
9.36
10.25
8.88
9.89
9.89
44,050
Nov 28, 2025
9.10
9.23
8.64
8.72
8.72
8,542
Nov 26, 2025
9.48
9.66
9.04
9.07
9.07
11,842
Nov 25, 2025
9.48
9.60
9.28
9.44
9.44
20,600
Nov 24, 2025
10.28
10.28
8.88
9.14
9.14
35,033
Nov 21, 2025
10.44
10.72
10.12
10.38
10.38
9,092
Nov 20, 2025
10.56
10.74
10.14
10.58
10.58
13,667
Nov 19, 2025
10.16
10.68
10.00
10.12
10.12
8,758
Nov 18, 2025
9.84
10.43
9.78
10.04
10.04
9,800
Nov 17, 2025
10.92
10.92
9.72
9.79
9.79
22,058
Nov 14, 2025
11.04
11.28
10.70
10.80
10.80
9,992
Nov 13, 2025
11.70
11.76
11.04
11.11
11.11
23,592
Nov 12, 2025
11.81
11.81
11.64
11.64
11.64
8,442
Nov 11, 2025
12.24
12.24
11.52
11.68
11.68
8,667
Nov 10, 2025
11.06
12.36
11.06
12.24
12.24
11,025
Nov 7, 2025
12.12
12.36
10.44
11.04
11.04
41,092
Nov 6, 2025
12.24
12.36
11.68
11.69
11.69
21,483
Nov 5, 2025
12.12
12.36
11.76
12.24
12.24
20,500
Nov 4, 2025
12.00
12.48
11.70
11.76
11.76
14,658
Nov 3, 2025
12.12
12.36
12.00
12.24
12.24
19,433
Oct 31, 2025
12.24
12.42
12.00
12.36
12.36
10,900
