Meridian Bank (MRBK) Historical Prices

Time Period

Events

MRBK historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 02, 2026	18.70	18.85	18.40	18.57	18.57	-0.70%	134,076	1.75
Oct 30, 2026	19.06	19.35	18.64	18.70	18.70	-1.68%	58,053	0.75
Oct 29, 2026	19.13	19.50	18.95	19.02	19.02	+0.32%	63,651	0.81
Oct 28, 2026	18.80	19.18	18.72	18.96	18.96	+1.28%	134,842	1.72
Oct 27, 2026	18.85	18.97	18.57	18.72	18.72	+0.32%	96,454	1.23
Oct 26, 2026	18.84	19.31	18.61	18.66	18.66	-0.32%	55,388	0.70
Oct 23, 2026	18.72	18.96	18.51	18.72	18.72	-0.16%	81,999	1.00
Oct 22, 2026	18.40	18.85	18.40	18.75	18.75	+1.90%	89,678	1.09
Oct 21, 2026	18.63	18.71	18.34	18.40	18.40	-0.43%	58,000	0.70
Oct 20, 2026	18.48	18.87	18.45	18.48	18.48	+0.22%	77,967	0.95
Oct 19, 2026	18.50	18.67	18.42	18.44	18.44	-0.38%	41,757	0.50
Oct 16, 2026	18.46	18.80	18.46	18.51	18.51	+0.54%	67,817	0.82
Oct 15, 2026	18.55	18.75	18.34	18.41	18.41	-0.16%	60,614	0.72
Oct 14, 2026	18.37	18.70	18.34	18.44	18.44	-0.75%	74,910	0.89
Oct 13, 2026	18.77	18.99	18.45	18.58	18.58	-0.69%	85,640	0.98
Oct 12, 2026	18.61	18.90	18.61	18.71	18.71	+0.38%	50,754	0.57
Oct 09, 2026	18.69	18.79	18.56	18.64	18.64	-0.32%	39,659	0.44
Oct 08, 2026	19.61	19.61	18.46	18.70	18.70	+0.48%	64,780	0.71
Oct 07, 2026	18.69	18.79	18.58	18.61	18.61	-1.06%	51,970	0.57
Oct 06, 2026	18.96	19.23	18.81	18.81	18.81	-0.37%	50,598	0.55
Oct 05, 2026	18.97	19.17	18.85	18.88	18.88	-0.47%	61,967	0.67
Oct 02, 2026	18.99	19.25	18.80	18.97	18.97	+0.85%	106,870	1.17
Oct 01, 2026	18.79	18.98	18.53	18.81	18.81	-0.05%	59,145	0.64
Sep 30, 2026	18.99	19.70	18.77	18.82	18.82	-0.63%	61,391	0.67
Sep 29, 2026	19.14	19.37	18.80	18.94	18.94	-0.89%	59,046	0.64
Sep 28, 2026	19.27	19.43	19.08	19.11	19.11	-0.83%	57,541	0.61
Sep 25, 2026	19.14	19.42	19.14	19.27	19.27	+0.68%	43,520	0.46
Sep 24, 2026	19.15	19.41	19.00	19.14	19.14	+0.00%	67,617	0.68
Sep 23, 2026	19.38	19.53	19.10	19.14	19.14	-1.54%	65,554	0.60
Sep 22, 2026	19.38	19.52	19.23	19.44	19.44	+1.09%	76,849	0.70
Sep 21, 2026	19.06	19.29	19.06	19.23	19.23	+0.94%	48,802	0.43
Sep 18, 2026	19.18	19.38	19.03	19.05	19.05	-1.40%	128,277	1.12
Sep 17, 2026	19.73	19.75	19.28	19.32	19.32	-0.41%	59,788	0.52
Sep 16, 2026	19.97	19.97	19.11	19.40	19.40	-2.02%	84,412	0.75
Sep 15, 2026	19.80	20.17	19.69	19.80	19.80	+0.15%	75,048	0.65
Sep 14, 2026	19.61	19.92	19.61	19.77	19.77	+0.82%	157,836	1.39
Sep 11, 2026	19.81	20.18	19.60	19.61	19.61	-0.15%	125,033	1.10
Sep 10, 2026	19.61	19.79	19.46	19.64	19.64	+0.00%	61,701	0.54
Sep 09, 2026	19.51	19.82	19.50	19.64	19.64	-0.25%	69,592	0.61
Sep 08, 2026	19.85	19.97	19.62	19.69	19.69	-0.61%	40,772	0.35
Sep 07, 2026	19.48	20.03	19.40	19.81	19.81	+0.00%	0	0.00
Sep 04, 2026	19.48	20.03	19.40	19.81	19.81	+1.69%	62,854	0.54
Sep 03, 2026	19.56	19.83	19.44	19.48	19.48	+0.00%	48,627	0.41
Sep 02, 2026	19.12	19.56	19.12	19.48	19.48	+2.15%	54,236	0.46
Sep 01, 2026	19.27	19.45	19.02	19.07	19.07	-1.04%	49,793	0.41
Aug 31, 2026	19.36	19.47	19.09	19.27	19.27	-0.26%	58,905	0.49
Aug 28, 2026	19.38	20.53	19.30	19.32	19.32	-0.16%	61,954	0.51
Aug 27, 2026	19.23	19.44	19.10	19.35	19.35	-0.21%	88,417	0.73
Aug 26, 2026	20.77	20.77	19.33	19.39	19.39	-0.82%	73,663	0.61
Aug 25, 2026	19.68	19.87	19.50	19.55	19.55	-0.56%	40,689	0.33

Meridian Bank historical prices

Meridian Bank (MRBK) Historical Prices

Become an Expert with TipRanks Premium