Meridian Bancorp Inc (EBSB) Historical Stock Data

24.15 ↑0.00 (0.00%)
As of November 12, 2021, 3:59pm EST.

Historical Data

In the past 30 trading days, EBSB is up 0.21% a day on average. There have been 16 days where Meridian Bancorp Inc closed green and 14 days where EBSB closed red.

DateOpenCloseChangeLowHighVolume
2021-11-1224.6024.15↓$0.45 (-1.83%)23.9124.941.28M
2021-11-1124.3524.65↑$0.30 (1.23%)24.2724.96270.96K
2021-11-1025.1324.32↓$0.81 (-3.22%)24.3025.46280.88K
2021-11-0925.0525.16↑$0.11 (0.44%)24.7425.35170.25K
2021-11-0824.9825.23↑$0.25 (1.00%)24.9825.72274.08K
2021-11-0524.7924.78↓$0.01 (-0.04%)24.2425.15241.04K
2021-11-0424.8524.58↓$0.27 (-1.09%)24.1724.85175.62K
2021-11-0323.9524.85↑$0.90 (3.76%)23.8225.02368.46K
2021-11-0224.0524.05↑$0.00 (0.00%)23.8024.18243.08K
2021-11-0123.3924.02↑$0.63 (2.69%)23.3424.05255.64K
2021-10-2923.2223.20↓$0.02 (-0.09%)23.0023.29119.82K
2021-10-2822.3223.12↑$0.80 (3.58%)22.1323.16176.08K
2021-10-2722.4222.24↓$0.18 (-0.80%)22.0622.54130.97K
2021-10-2622.8322.54↓$0.29 (-1.27%)22.4522.83226.37K
2021-10-2523.2222.83↓$0.39 (-1.68%)22.2323.22226.76K
2021-10-2222.7423.22↑$0.48 (2.11%)22.5523.28486.08K
2021-10-2123.1122.79↓$0.32 (-1.38%)22.7323.21250.91K
2021-10-2022.3423.10↑$0.76 (3.40%)22.3423.11415.79K
2021-10-1922.3522.40↑$0.05 (0.22%)21.8722.44219.95K
2021-10-1821.8822.22↑$0.34 (1.55%)21.8822.22205.58K
2021-10-1522.4121.99↓$0.42 (-1.87%)21.9422.69210.40K
2021-10-1422.0521.89↓$0.16 (-0.73%)21.7022.05367.32K
2021-10-1322.1821.80↓$0.38 (-1.71%)21.6922.18169.60K
2021-10-1222.2922.20↓$0.09 (-0.40%)22.1222.45288.55K
2021-10-1122.3322.36↑$0.03 (0.13%)22.1522.49135.74K
2021-10-0821.9122.21↑$0.30 (1.37%)21.9122.30143.52K
2021-10-0721.6321.99↑$0.36 (1.66%)21.4822.00384.29K
2021-10-0621.0221.42↑$0.40 (1.90%)20.7921.42398.31K
2021-10-0521.8421.20↓$0.64 (-2.93%)21.1621.84397.02K
2021-10-0421.6421.67↑$0.03 (0.14%)21.2221.89115.50K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

beardedstocks

$EBSB The best investment you can make is an investment in yourself or another person

0 Like Report
gangganggang

$EBSB the future is so bright .. I gotta wear shades..

0 Like Report
kairaae

$EBSB I still don’t wanna buy it

0 Like Report