MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MRBK — Meridian Corporation
NasdaqMeridian Corporation
$18.81
-0.07(-0.37%)
- O
- 18.96
- H
- 19.23
- L
- 18.81
- V
- 50.13K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$18.81
Period Return+32.75%
Period High$21.67
Period Low$11.16
Avg Daily Volume87.8K
Total Trading Days365
MRBK — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $18.96 | $19.23 | $18.81 | $18.81 | $-0.07 | -0.37% | 50,127 | $18.93 | $18.81 $19.23 |
| Oct 5, 2026 | $18.97 | $19.17 | $18.85 | $18.88 | $-0.09 | -0.47% | 61,967 | $18.93 | $18.85 $19.17 |
| Oct 2, 2026 | $18.99 | $19.25 | $18.80 | $18.97 | +$0.16 | +0.85% | 106,871 | $19.00 | $18.80 $19.25 |
| Oct 1, 2026 | $18.79 | $18.98 | $18.53 | $18.81 | $-0.01 | -0.05% | 59,146 | $18.81 | $18.53 $18.98 |
| Sep 30, 2026 | $18.99 | $19.70 | $18.77 | $18.82 | $-0.12 | -0.63% | 61,391 | $18.89 | $18.77 $19.70 |
| Sep 29, 2026 | $19.14 | $19.37 | $18.80 | $18.94 | $-0.17 | -0.89% | 59,047 | $18.95 | $18.80 $19.37 |
| Sep 28, 2026 | $19.27 | $19.43 | $19.08 | $19.11 | $-0.16 | -0.83% | 57,541 | $19.16 | $19.08 $19.43 |
| Sep 25, 2026 | $19.14 | $19.42 | $19.14 | $19.27 | +$0.13 | +0.68% | 43,521 | $19.30 | $19.14 $19.42 |
| Sep 24, 2026 | $19.15 | $19.41 | $19.00 | $19.14 | +$0.00 | +0.00% | 67,618 | $19.14 | $19.00 $19.41 |
| Sep 23, 2026 | $19.38 | $19.53 | $19.10 | $19.14 | $-0.30 | -1.54% | 65,554 | $19.24 | $19.10 $19.53 |
| Sep 22, 2026 | $19.38 | $19.52 | $19.23 | $19.44 | +$0.21 | +1.09% | 76,850 | $19.39 | $19.23 $19.52 |
| Sep 21, 2026 | $19.06 | $19.29 | $19.06 | $19.23 | +$0.18 | +0.94% | 48,803 | $19.20 | $19.06 $19.29 |
| Sep 18, 2026 | $19.18 | $19.38 | $19.03 | $19.05 | $-0.27 | -1.40% | 128,277 | $19.12 | $19.03 $19.38 |
| Sep 17, 2026 | $19.73 | $19.75 | $19.28 | $19.32 | $-0.08 | -0.41% | 59,789 | $19.40 | $19.28 $19.75 |
| Sep 16, 2026 | $19.97 | $19.97 | $19.11 | $19.40 | $-0.40 | -2.02% | 84,413 | $19.58 | $19.11 $19.97 |
| Sep 15, 2026 | $19.80 | $20.17 | $19.69 | $19.80 | +$0.03 | +0.15% | 75,005 | $19.82 | $19.69 $20.17 |
| Sep 14, 2026 | $19.61 | $19.92 | $19.61 | $19.77 | +$0.16 | +0.82% | 157,837 | $19.78 | $19.61 $19.92 |
| Sep 11, 2026 | $19.81 | $20.18 | $19.60 | $19.61 | $-0.03 | -0.15% | 125,034 | $19.66 | $19.60 $20.18 |
| Sep 10, 2026 | $19.61 | $19.79 | $19.46 | $19.64 | +$0.00 | +0.00% | 61,702 | $19.62 | $19.46 $19.79 |
| Sep 9, 2026 | $19.51 | $19.82 | $19.50 | $19.64 | $-0.05 | -0.25% | 69,592 | $19.66 | $19.50 $19.82 |
| Sep 8, 2026 | $19.85 | $19.97 | $19.62 | $19.69 | $-0.12 | -0.61% | 40,773 | $19.75 | $19.62 $19.97 |
| Sep 4, 2026 | $19.48 | $20.03 | $19.40 | $19.81 | +$0.33 | +1.69% | 62,855 | $19.82 | $19.40 $20.03 |
| Sep 3, 2026 | $19.56 | $19.83 | $19.44 | $19.48 | +$0.00 | +0.00% | 48,629 | $19.56 | $19.44 $19.83 |
| Sep 2, 2026 | $19.12 | $19.56 | $19.12 | $19.48 | +$0.41 | +2.15% | 53,661 | $19.45 | $19.12 $19.56 |
| Sep 1, 2026 | $19.27 | $19.45 | $19.02 | $19.07 | $-0.20 | -1.04% | 49,794 | $19.16 | $19.02 $19.45 |
| Aug 31, 2026 | $19.36 | $19.47 | $19.09 | $19.27 | $-0.05 | -0.26% | 58,906 | $19.27 | $19.09 $19.47 |
| Aug 28, 2026 | $19.38 | $20.53 | $19.30 | $19.32 | $-0.03 | -0.16% | 61,955 | $19.41 | $19.30 $20.53 |
| Aug 27, 2026 | $19.23 | $19.44 | $19.10 | $19.35 | $-0.04 | -0.21% | 88,418 | $19.34 | $19.10 $19.44 |
| Aug 26, 2026 | $20.77 | $20.77 | $19.33 | $19.39 | $-0.16 | -0.82% | 73,663 | $19.51 | $19.33 $20.77 |
| Aug 25, 2026 | $19.68 | $19.87 | $19.50 | $19.55 | $-0.11 | -0.56% | 40,690 | $19.61 | $19.50 $19.87 |