Want to see MRDN full AI Analyst Report?
Meridian Holdings (MRDN) Historical Prices
154 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 9.30 | 9.72 | 9.30 | 9.65 | 9.65 | +2.88% | 52,178 | 0.96 |
| Nov 02, 2026 | 9.86 | 10.04 | 9.32 | 9.38 | 9.38 | -3.94% | 60,523 | 1.11 |
| Oct 30, 2026 | 10.11 | 10.11 | 9.58 | 9.77 | 9.77 | -2.64% | 23,360 | 0.42 |
| Oct 29, 2026 | 10.00 | 10.04 | 9.83 | 10.03 | 10.03 | +0.30% | 16,115 | 0.28 |
| Oct 28, 2026 | 10.41 | 10.41 | 9.79 | 10.00 | 10.00 | -0.99% | 26,219 | 0.44 |
| Oct 27, 2026 | 10.14 | 10.65 | 10.01 | 10.10 | 10.10 | -0.39% | 41,176 | 0.70 |
| Oct 26, 2026 | 10.49 | 10.78 | 10.00 | 10.14 | 10.14 | -2.03% | 44,759 | 0.74 |
| Oct 23, 2026 | 10.76 | 10.76 | 9.55 | 10.35 | 10.35 | +1.97% | 78,610 | 1.28 |
| Oct 22, 2026 | 11.33 | 11.33 | 10.06 | 10.15 | 10.15 | -6.28% | 35,285 | 0.56 |
| Oct 21, 2026 | 10.81 | 11.01 | 10.77 | 10.83 | 10.83 | +0.00% | 17,602 | 0.28 |
| Oct 20, 2026 | 11.17 | 11.58 | 10.75 | 10.83 | 10.83 | -3.22% | 30,455 | 0.48 |
| Oct 19, 2026 | 11.26 | 11.49 | 11.14 | 11.19 | 11.19 | +0.90% | 30,418 | 0.47 |
| Oct 16, 2026 | 11.38 | 11.38 | 10.89 | 11.09 | 11.09 | -2.38% | 62,791 | 0.98 |
| Oct 15, 2026 | 10.91 | 11.43 | 10.80 | 11.36 | 11.36 | +3.27% | 47,242 | 0.73 |
| Oct 14, 2026 | 11.26 | 11.39 | 10.92 | 11.00 | 11.00 | -2.22% | 37,227 | 0.58 |
| Oct 13, 2026 | 11.18 | 11.53 | 11.18 | 11.25 | 11.25 | +0.63% | 23,237 | 0.36 |
| Oct 12, 2026 | 11.20 | 11.25 | 11.10 | 11.18 | 11.18 | +0.81% | 22,648 | 0.34 |
| Oct 09, 2026 | 11.01 | 11.51 | 10.95 | 11.09 | 11.09 | +2.31% | 31,712 | 0.48 |
| Oct 08, 2026 | 11.21 | 11.40 | 10.68 | 10.84 | 10.84 | -4.07% | 39,383 | 0.58 |
| Oct 07, 2026 | 11.04 | 11.30 | 11.04 | 11.30 | 11.30 | +1.16% | 14,100 | 0.21 |
| Oct 06, 2026 | 11.62 | 11.62 | 11.03 | 11.17 | 11.17 | -3.29% | 36,425 | 0.52 |
| Oct 05, 2026 | 11.95 | 12.38 | 11.54 | 11.55 | 11.55 | -3.35% | 48,613 | 0.69 |
| Oct 02, 2026 | 11.67 | 12.34 | 11.53 | 11.95 | 11.95 | +3.64% | 48,930 | 0.70 |
| Oct 01, 2026 | 12.21 | 12.21 | 11.52 | 11.53 | 11.53 | -5.34% | 56,895 | 0.82 |
| Sep 30, 2026 | 11.95 | 12.22 | 11.52 | 12.18 | 12.18 | +1.50% | 60,314 | 0.88 |
| Sep 29, 2026 | 12.35 | 12.35 | 11.73 | 12.00 | 12.00 | -2.12% | 39,598 | 0.57 |
| Sep 28, 2026 | 13.12 | 13.12 | 12.16 | 12.26 | 12.26 | -8.23% | 31,268 | 0.45 |
| Sep 25, 2026 | 13.21 | 13.49 | 13.09 | 13.36 | 13.36 | +0.94% | 30,027 | 0.43 |
| Sep 24, 2026 | 13.36 | 13.55 | 13.12 | 13.24 | 13.24 | -1.38% | 48,360 | 0.69 |
| Sep 23, 2026 | 13.61 | 13.63 | 13.34 | 13.42 | 13.42 | -1.68% | 33,006 | 0.45 |
| Sep 22, 2026 | 13.78 | 13.81 | 13.61 | 13.65 | 13.65 | -1.09% | 31,825 | 0.43 |
| Sep 21, 2026 | 14.04 | 14.17 | 13.61 | 13.80 | 13.80 | -1.57% | 40,051 | 0.54 |
| Sep 18, 2026 | 14.00 | 14.10 | 13.44 | 14.02 | 14.02 | +0.14% | 143,065 | 1.97 |
| Sep 17, 2026 | 13.91 | 14.17 | 13.25 | 14.00 | 14.00 | -2.64% | 74,608 | 1.03 |
| Sep 16, 2026 | 13.88 | 14.45 | 13.79 | 14.38 | 14.38 | +3.08% | 36,958 | 0.50 |
| Sep 15, 2026 | 14.10 | 14.35 | 13.50 | 13.95 | 13.95 | -2.58% | 71,168 | 0.98 |
| Sep 14, 2026 | 13.60 | 14.40 | 13.50 | 14.32 | 14.32 | +4.45% | 90,031 | 1.25 |
| Sep 11, 2026 | 13.75 | 13.79 | 13.25 | 13.71 | 13.71 | +0.00% | 79,240 | 1.09 |
| Sep 10, 2026 | 13.20 | 13.75 | 13.14 | 13.71 | 13.71 | +3.79% | 54,346 | 0.74 |
| Sep 09, 2026 | 13.49 | 13.53 | 13.18 | 13.21 | 13.21 | -2.00% | 28,982 | 0.39 |
| Sep 08, 2026 | 13.53 | 13.58 | 13.00 | 13.48 | 13.48 | -0.52% | 72,294 | 0.98 |
| Sep 07, 2026 | 13.47 | 13.85 | 13.42 | 13.55 | 13.55 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 13.47 | 13.85 | 13.42 | 13.55 | 13.55 | +0.67% | 52,814 | 0.71 |
| Sep 03, 2026 | 13.89 | 14.00 | 13.00 | 13.46 | 13.46 | -1.39% | 69,510 | 0.95 |
| Sep 02, 2026 | 13.62 | 14.00 | 13.62 | 13.65 | 13.65 | +0.96% | 61,897 | 0.85 |
| Sep 01, 2026 | 13.77 | 14.00 | 13.43 | 13.52 | 13.52 | -2.87% | 55,627 | 0.77 |
| Aug 31, 2026 | 13.74 | 14.23 | 13.42 | 13.92 | 13.92 | -0.14% | 114,990 | 1.62 |
| Aug 28, 2026 | 14.04 | 14.22 | 13.29 | 13.94 | 13.94 | -0.43% | 106,364 | 1.51 |
| Aug 27, 2026 | 13.83 | 14.31 | 13.73 | 14.00 | 14.00 | +1.30% | 71,764 | 1.02 |
| Aug 26, 2026 | 13.75 | 14.00 | 13.41 | 13.82 | 13.82 | +0.14% | 99,577 | 1.43 |
