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%
MRDN — Meridian Holdings Inc. Common Stock
NasdaqMeridian Holdings Inc. Common Stock
$11.17
-0.38(-3.29%)
- O
- 11.62
- H
- 11.62
- L
- 11.03
- V
- 36.42K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$11.17
Period Return-55.03%
Period High$25.92
Period Low$5.80
Avg Daily Volume35.7K
Total Trading Days365
MRDN — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $11.62 | $11.62 | $11.03 | $11.17 | $-0.38 | -3.29% | 36,422 | $11.21 | $11.03 $11.62 |
| Oct 5, 2026 | $11.95 | $12.38 | $11.54 | $11.55 | $-0.40 | -3.35% | 48,614 | $11.92 | $11.54 $12.38 |
| Oct 2, 2026 | $11.67 | $12.34 | $11.53 | $11.95 | +$0.42 | +3.64% | 48,931 | $11.83 | $11.53 $12.34 |
| Oct 1, 2026 | $12.21 | $12.21 | $11.52 | $11.53 | $-0.65 | -5.34% | 56,899 | $11.82 | $11.52 $12.21 |
| Sep 30, 2026 | $11.95 | $12.22 | $11.52 | $12.18 | +$0.18 | +1.50% | 60,315 | $12.03 | $11.52 $12.22 |
| Sep 29, 2026 | $12.35 | $12.35 | $11.73 | $12.00 | $-0.26 | -2.12% | 39,598 | $12.06 | $11.73 $12.35 |
| Sep 28, 2026 | $13.12 | $13.12 | $12.16 | $12.26 | $-1.10 | -8.23% | 31,268 | $12.69 | $12.16 $13.12 |
| Sep 25, 2026 | $13.21 | $13.49 | $13.09 | $13.36 | +$0.13 | +0.94% | 30,028 | $13.29 | $13.09 $13.49 |
| Sep 24, 2026 | $13.36 | $13.55 | $13.12 | $13.24 | $-0.19 | -1.38% | 48,360 | $13.31 | $13.12 $13.55 |
| Sep 23, 2026 | $13.61 | $13.63 | $13.34 | $13.42 | $-0.23 | -1.68% | 33,007 | $13.46 | $13.34 $13.63 |
| Sep 22, 2026 | $13.78 | $13.81 | $13.61 | $13.65 | $-0.15 | -1.09% | 31,825 | $13.70 | $13.61 $13.81 |
| Sep 21, 2026 | $14.04 | $14.17 | $13.61 | $13.80 | $-0.22 | -1.57% | 40,052 | $13.90 | $13.61 $14.17 |
| Sep 18, 2026 | $14.00 | $14.10 | $13.44 | $14.02 | +$0.02 | +0.14% | 143,065 | $13.85 | $13.44 $14.10 |
| Sep 17, 2026 | $13.91 | $14.17 | $13.25 | $14.00 | $-0.38 | -2.64% | 74,608 | $13.86 | $13.25 $14.17 |
| Sep 16, 2026 | $13.88 | $14.45 | $13.79 | $14.38 | +$0.43 | +3.08% | 36,959 | $14.15 | $13.79 $14.45 |
| Sep 15, 2026 | $14.10 | $14.35 | $13.50 | $13.95 | $-0.37 | -2.58% | 71,168 | $14.01 | $13.50 $14.35 |
| Sep 14, 2026 | $13.60 | $14.40 | $13.50 | $14.32 | +$0.61 | +4.45% | 90,031 | $13.98 | $13.50 $14.40 |
| Sep 11, 2026 | $13.75 | $13.79 | $13.25 | $13.71 | +$0.00 | +0.00% | 79,241 | $13.52 | $13.25 $13.79 |
| Sep 10, 2026 | $13.20 | $13.75 | $13.14 | $13.71 | +$0.50 | +3.79% | 54,346 | $13.53 | $13.14 $13.75 |
| Sep 9, 2026 | $13.49 | $13.53 | $13.18 | $13.21 | $-0.27 | -2.00% | 28,983 | $13.35 | $13.18 $13.53 |
| Sep 8, 2026 | $13.53 | $13.58 | $13.00 | $13.48 | $-0.07 | -0.52% | 72,294 | $13.32 | $13.00 $13.58 |
| Sep 4, 2026 | $13.47 | $13.85 | $13.42 | $13.55 | +$0.09 | +0.67% | 52,815 | $13.54 | $13.42 $13.85 |
| Sep 3, 2026 | $13.89 | $14.00 | $13.00 | $13.46 | $-0.19 | -1.39% | 69,511 | $13.38 | $13.00 $14.00 |
| Sep 2, 2026 | $13.62 | $14.00 | $13.62 | $13.65 | +$0.13 | +0.96% | 61,898 | $13.83 | $13.62 $14.00 |
| Sep 1, 2026 | $13.77 | $14.00 | $13.43 | $13.52 | $-0.40 | -2.87% | 55,628 | $13.72 | $13.43 $14.00 |
| Aug 31, 2026 | $13.74 | $14.23 | $13.42 | $13.92 | $-0.02 | -0.14% | 114,991 | $13.79 | $13.42 $14.23 |
| Aug 28, 2026 | $14.04 | $14.22 | $13.29 | $13.94 | $-0.06 | -0.43% | 106,365 | $13.91 | $13.29 $14.22 |
| Aug 27, 2026 | $13.83 | $14.31 | $13.73 | $14.00 | +$0.18 | +1.30% | 71,765 | $14.03 | $13.73 $14.31 |
| Aug 26, 2026 | $13.75 | $14.00 | $13.41 | $13.82 | +$0.02 | +0.14% | 99,577 | $13.79 | $13.41 $14.00 |
| Aug 25, 2026 | $14.07 | $14.07 | $13.71 | $13.80 | $-0.36 | -2.54% | 42,660 | $13.88 | $13.71 $14.07 |