5 DAY PERFORMANCE
-3.23%
1 MONTH PERFORMANCE
-5.59%
3 MONTH PERFORMANCE
-19.26%
6 MONTH PERFORMANCE
-2.46%
YEAR-TO-DATE PERFORMANCE
-1.53%
1 YEAR PERFORMANCE
+54.64%
Meridian Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $13.47 | $13.50 (0.22%) | $13.69 | $13.25 | 75,559 | $150.01 M |
| 04/29/2025 | $13.65 | $13.53 (-0.88%) | $13.93 | $13.22 | 151,522 | $150.34 M |
| 04/28/2025 | $13.61 | $13.77 (1.18%) | $14.16 | $13.30 | 95,343 | $153.01 M |
| 04/25/2025 | $14.10 | $13.95 (-1.06%) | $14.61 | $13.78 | 71,935 | $155.01 M |
| 04/24/2025 | $14.40 | $14.17 (-1.6%) | $14.60 | $13.91 | 57,418 | $157.45 M |
| 04/23/2025 | $14.04 | $13.98 (-0.43%) | $14.39 | $13.93 | 37,744 | $155.34 M |
| 04/22/2025 | $13.30 | $13.70 (3.01%) | $13.78 | $13.30 | 46,045 | $152.23 M |
| 04/21/2025 | $13.63 | $13.12 (-3.74%) | $13.70 | $13.07 | 46,818 | $145.78 M |
| 04/17/2025 | $13.21 | $13.25 (0.3%) | $13.41 | $13.18 | 42,728 | $147.23 M |
| 04/16/2025 | $13.25 | $13.25 (0%) | $13.49 | $13.10 | 55,900 | $147.23 M |
| 04/15/2025 | $13.75 | $13.33 (-3.05%) | $13.85 | $13.00 | 42,449 | $148.12 M |
| 04/14/2025 | $13.92 | $13.07 (-6.11%) | $14.13 | $12.93 | 66,500 | $145.23 M |
| 04/11/2025 | $13.23 | $13.07 (-1.21%) | $13.87 | $12.88 | 74,200 | $145.23 M |
| 04/10/2025 | $13.55 | $13.15 (-2.95%) | $13.97 | $12.91 | 75,246 | $146.12 M |
| 04/09/2025 | $12.51 | $13.70 (9.51%) | $13.76 | $12.42 | 41,336 | $152.23 M |
| 04/08/2025 | $12.94 | $12.67 (-2.09%) | $13.45 | $12.47 | 47,132 | $140.78 M |
| 04/07/2025 | $12.39 | $12.69 (2.42%) | $12.89 | $11.94 | 54,000 | $141.00 M |
| 04/04/2025 | $12.75 | $12.71 (-0.31%) | $13.42 | $12.29 | 64,921 | $141.23 M |
| 04/03/2025 | $13.99 | $13.08 (-6.5%) | $14.21 | $13.08 | 73,148 | $145.34 M |
| 04/02/2025 | $14.37 | $14.30 (-0.49%) | $14.40 | $14.23 | 36,000 | $158.89 M |
| 04/01/2025 | $14.89 | $14.30 (-3.96%) | $14.93 | $14.26 | 71,200 | $158.89 M |
| 03/31/2025 | $14.32 | $14.40 (0.56%) | $14.45 | $14.15 | 76,800 | $160.01 M |
| 03/28/2025 | $14.49 | $14.35 (-0.97%) | $14.70 | $14.28 | 45,100 | $159.45 M |
| 03/27/2025 | $14.90 | $14.54 (-2.42%) | $14.90 | $14.30 | 44,602 | $161.56 M |
| 03/26/2025 | $14.35 | $14.35 (0%) | $14.54 | $14.33 | 36,500 | $159.45 M |
| 03/25/2025 | $14.41 | $14.37 (-0.28%) | $14.58 | $14.32 | 47,342 | $159.67 M |
| 03/24/2025 | $13.91 | $14.47 (4.03%) | $14.52 | $13.90 | 66,906 | $160.78 M |
| 03/21/2025 | $14.15 | $13.96 (-1.34%) | $14.17 | $13.95 | 51,000 | $155.12 M |
| 03/20/2025 | $14.10 | $14.14 (0.28%) | $14.27 | $14.04 | 62,400 | $157.12 M |
| 03/19/2025 | $14.15 | $14.16 (0.07%) | $14.26 | $14.01 | 56,800 | $157.34 M |
| 03/18/2025 | $13.83 | $14.03 (1.45%) | $14.07 | $13.76 | 80,843 | $155.89 M |
| 03/17/2025 | $13.90 | $13.91 (0.07%) | $14.50 | $13.88 | 44,309 | $154.56 M |
| 03/14/2025 | $13.79 | $13.90 (0.8%) | $14.27 | $13.79 | 61,333 | $154.47 M |
| 03/13/2025 | $14.06 | $13.77 (-2.06%) | $14.48 | $13.73 | 48,845 | $152.98 M |
| 03/12/2025 | $13.90 | $13.90 (0%) | $14.15 | $13.80 | 52,817 | $154.43 M |
| 03/11/2025 | $13.90 | $13.85 (-0.36%) | $14.19 | $13.77 | 71,400 | $153.87 M |
| 03/10/2025 | $14.53 | $13.93 (-4.13%) | $14.58 | $13.90 | 91,040 | $154.76 M |
| 03/07/2025 | $14.70 | $14.55 (-1.02%) | $15.35 | $14.47 | 71,500 | $161.65 M |
| 03/06/2025 | $14.80 | $14.72 (-0.54%) | $15.39 | $14.58 | 83,007 | $163.54 M |
| 03/05/2025 | $14.93 | $14.84 (-0.6%) | $15.45 | $14.72 | 57,612 | $164.87 M |
| 03/04/2025 | $15.90 | $14.91 (-6.23%) | $16.00 | $14.85 | 95,100 | $165.65 M |
| 03/03/2025 | $15.45 | $15.28 (-1.1%) | $15.75 | $15.27 | 128,100 | $169.76 M |
| 02/28/2025 | $15.80 | $15.29 (-3.23%) | $16.23 | $15.29 | 56,718 | $169.87 M |
| 02/27/2025 | $16.45 | $15.35 (-6.69%) | $16.45 | $15.33 | 51,900 | $170.54 M |
| 02/26/2025 | $15.50 | $15.39 (-0.71%) | $15.74 | $15.36 | 74,100 | $170.98 M |
| 02/25/2025 | $15.54 | $15.51 (-0.19%) | $15.99 | $15.36 | 51,440 | $172.32 M |
| 02/24/2025 | $15.76 | $15.47 (-1.84%) | $16.48 | $15.47 | 95,702 | $171.87 M |
| 02/21/2025 | $16.41 | $15.60 (-4.94%) | $16.49 | $15.58 | 94,345 | $173.32 M |
| 02/20/2025 | $16.84 | $16.47 (-2.2%) | $16.89 | $16.42 | 63,426 | $182.98 M |
| 02/19/2025 | $16.85 | $16.86 (0.06%) | $17.01 | $16.82 | 40,900 | $187.31 M |
| 02/18/2025 | $16.80 | $16.90 (0.6%) | $17.00 | $16.80 | 71,036 | $187.76 M |
| 02/14/2025 | $16.90 | $16.78 (-0.71%) | $17.07 | $16.74 | 94,638 | $186.43 M |
| 02/13/2025 | $16.89 | $16.89 (0%) | $16.89 | $16.75 | 37,411 | $187.65 M |
| 02/12/2025 | $16.80 | $16.78 (-0.12%) | $16.95 | $16.76 | 45,240 | $186.43 M |
| 02/11/2025 | $16.98 | $16.92 (-0.35%) | $17.00 | $16.85 | 68,400 | $187.98 M |
| 02/10/2025 | $16.68 | $16.88 (1.2%) | $16.95 | $16.68 | 56,200 | $187.54 M |
| 02/07/2025 | $16.87 | $16.80 (-0.41%) | $16.90 | $16.74 | 68,839 | $186.65 M |
| 02/06/2025 | $16.83 | $16.85 (0.12%) | $16.97 | $16.79 | 58,900 | $187.20 M |
| 02/05/2025 | $16.75 | $16.80 (0.3%) | $16.87 | $16.72 | 83,038 | $186.65 M |
| 02/04/2025 | $16.58 | $16.67 (0.54%) | $16.78 | $16.45 | 108,600 | $185.20 M |
| 02/03/2025 | $16.50 | $16.64 (0.85%) | $16.75 | $16.43 | 57,200 | $184.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
