5 DAY PERFORMANCE
-2.73%
1 MONTH PERFORMANCE
+1.16%
3 MONTH PERFORMANCE
-16.05%
6 MONTH PERFORMANCE
-23.70%
YEAR-TO-DATE PERFORMANCE
+1.16%
1 YEAR PERFORMANCE
-32.64%
Sound Point Meridian Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $14.04 | $13.90 (-1%) | $14.12 | $13.81 | 28.50 K | $284.59 M |
| 01/29/2026 | $14.25 | $14.20 (-0.35%) | $14.40 | $14.20 | 10.76 K | $290.73 M |
| 01/28/2026 | $14.11 | $14.24 (0.92%) | $14.26 | $14.11 | 9.00 K | $291.55 M |
| 01/27/2026 | $14.24 | $14.10 (-0.98%) | $14.37 | $14.10 | 15.70 K | $288.69 M |
| 01/26/2026 | $14.29 | $14.30 (0.07%) | $14.42 | $14.15 | 20.00 K | $292.78 M |
| 01/23/2026 | $14.14 | $14.26 (0.85%) | $14.33 | $14.14 | 6.10 K | $291.96 M |
| 01/22/2026 | $14.48 | $14.28 (-1.38%) | $14.50 | $14.00 | 13.03 K | $292.37 M |
| 01/21/2026 | $14.20 | $14.23 (0.21%) | $14.24 | $14.05 | 16.73 K | $291.35 M |
| 01/20/2026 | $14.11 | $13.98 (-0.92%) | $14.25 | $13.90 | 16.90 K | $286.23 M |
| 01/16/2026 | $14.21 | $14.09 (-0.84%) | $14.29 | $14.04 | 15.81 K | $288.48 M |
| 01/15/2026 | $14.20 | $14.06 (-0.99%) | $14.38 | $13.91 | 21.12 K | $287.87 M |
| 01/14/2026 | $14.44 | $14.35 (-0.62%) | $14.61 | $14.35 | 68.10 K | $293.80 M |
| 01/13/2026 | $14.76 | $14.32 (-2.98%) | $14.80 | $14.26 | 29.52 K | $293.19 M |
| 01/12/2026 | $14.68 | $14.70 (0.14%) | $14.91 | $14.57 | 18.70 K | $300.97 M |
| 01/09/2026 | $14.71 | $14.69 (-0.14%) | $14.79 | $14.60 | 18.31 K | $300.77 M |
| 01/08/2026 | $14.73 | $14.82 (0.61%) | $15.00 | $14.65 | 22.33 K | $303.43 M |
| 01/07/2026 | $14.76 | $14.73 (-0.2%) | $14.86 | $14.57 | 17.92 K | $301.58 M |
| 01/06/2026 | $14.20 | $14.67 (3.31%) | $14.70 | $14.19 | 33.03 K | $300.36 M |
| 01/05/2026 | $13.79 | $14.13 (2.47%) | $14.19 | $13.75 | 22.94 K | $289.30 M |
| 01/02/2026 | $13.76 | $13.71 (-0.36%) | $13.90 | $13.66 | 23.15 K | $280.70 M |
| 12/31/2025 | $13.41 | $13.75 (2.54%) | $13.75 | $13.41 | 30.34 K | $281.52 M |
| 12/30/2025 | $13.48 | $13.54 (0.45%) | $13.66 | $13.41 | 34.06 K | $277.22 M |
| 12/29/2025 | $13.27 | $13.47 (1.51%) | $13.50 | $13.15 | 23.44 K | $275.79 M |
| 12/26/2025 | $13.32 | $13.21 (-0.83%) | $13.37 | $13.10 | 21.70 K | $270.46 M |
| 12/24/2025 | $13.30 | $13.40 (0.75%) | $13.52 | $13.25 | 17.22 K | $274.35 M |
| 12/23/2025 | $13.36 | $13.43 (0.52%) | $13.52 | $13.25 | 22.55 K | $274.97 M |
| 12/22/2025 | $13.49 | $13.51 (0.15%) | $13.65 | $13.25 | 31.60 K | $276.61 M |
| 12/19/2025 | $13.70 | $13.49 (-1.53%) | $13.80 | $13.44 | 36.40 K | $276.20 M |
| 12/18/2025 | $13.70 | $13.65 (-0.36%) | $13.83 | $13.50 | 28.04 K | $279.47 M |
| 12/17/2025 | $13.58 | $13.61 (0.22%) | $13.75 | $13.40 | 21.10 K | $278.65 M |
| 12/16/2025 | $13.62 | $13.46 (-1.17%) | $13.62 | $13.25 | 50.42 K | $275.58 M |
| 12/15/2025 | $13.78 | $13.58 (-1.45%) | $13.85 | $13.42 | 36.40 K | $278.04 M |
| 12/12/2025 | $14.00 | $13.89 (-0.79%) | $14.22 | $13.80 | 29.24 K | $284.39 M |
| 12/11/2025 | $13.98 | $13.95 (-0.21%) | $14.17 | $13.90 | 34.50 K | $285.61 M |
| 12/10/2025 | $14.15 | $13.95 (-1.41%) | $14.46 | $13.95 | 34.31 K | $285.61 M |
| 12/09/2025 | $14.11 | $14.15 (0.28%) | $14.23 | $13.91 | 10.90 K | $289.71 M |
| 12/08/2025 | $13.97 | $13.96 (-0.07%) | $14.15 | $13.86 | 11.40 K | $285.82 M |
| 12/05/2025 | $13.99 | $14.01 (0.14%) | $14.10 | $13.93 | 18.30 K | $286.84 M |
| 12/04/2025 | $14.00 | $13.91 (-0.64%) | $14.50 | $13.83 | 21.33 K | $284.80 M |
| 12/03/2025 | $14.40 | $14.10 (-2.08%) | $14.40 | $13.06 | 52.13 K | $288.69 M |
| 12/02/2025 | $15.05 | $14.29 (-5.05%) | $15.16 | $14.25 | 69.03 K | $292.58 M |
| 12/01/2025 | $15.39 | $15.04 (-2.27%) | $15.39 | $14.86 | 36.62 K | $307.93 M |
| 11/28/2025 | $15.17 | $15.27 (0.66%) | $15.39 | $15.05 | 14.50 K | $312.64 M |
| 11/26/2025 | $14.66 | $14.99 (2.25%) | $15.32 | $14.66 | 26.20 K | $306.91 M |
| 11/25/2025 | $14.60 | $14.58 (-0.14%) | $14.71 | $14.35 | 23.70 K | $298.51 M |
| 11/24/2025 | $14.75 | $14.33 (-2.85%) | $14.75 | $14.12 | 52.00 K | $293.39 M |
| 11/21/2025 | $15.20 | $14.69 (-3.36%) | $15.20 | $14.54 | 32.23 K | $300.77 M |
| 11/20/2025 | $15.39 | $15.09 (-1.95%) | $15.39 | $14.92 | 41.40 K | $308.96 M |
| 11/19/2025 | $15.49 | $15.07 (-2.71%) | $15.50 | $15.00 | 37.40 K | $308.55 M |
| 11/18/2025 | $15.89 | $15.57 (-2.01%) | $15.98 | $15.55 | 29.20 K | $318.78 M |
| 11/17/2025 | $16.41 | $15.89 (-3.17%) | $16.41 | $15.75 | 25.20 K | $325.33 M |
| 11/14/2025 | $16.15 | $16.41 (1.61%) | $16.64 | $16.15 | 17.63 K | $335.98 M |
| 11/13/2025 | $16.60 | $16.64 (0.24%) | $16.67 | $16.40 | 19.12 K | $340.69 M |
| 11/12/2025 | $16.73 | $16.68 (-0.3%) | $16.75 | $16.50 | 13.61 K | $341.51 M |
| 11/11/2025 | $16.50 | $16.56 (0.36%) | $16.69 | $16.40 | 20.54 K | $339.05 M |
| 11/10/2025 | $16.36 | $16.45 (0.55%) | $16.53 | $16.32 | 16.50 K | $336.80 M |
| 11/07/2025 | $16.50 | $16.46 (-0.24%) | $16.50 | $16.30 | 7.22 K | $337.00 M |
| 11/06/2025 | $16.34 | $16.44 (0.61%) | $16.50 | $16.31 | 12.60 K | $336.60 M |
| 11/05/2025 | $16.25 | $16.28 (0.18%) | $16.39 | $16.25 | 6.60 K | $333.32 M |
| 11/04/2025 | $16.48 | $16.25 (-1.4%) | $16.70 | $16.21 | 20.45 K | $332.71 M |
| 11/03/2025 | $16.70 | $16.59 (-0.66%) | $16.70 | $16.55 | 12.53 K | $339.67 M |
| 10/31/2025 | $16.34 | $16.57 (1.41%) | $16.70 | $16.29 | 21.24 K | $339.26 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.
