Meridian Bank (MRBK) Historical Stock Data
18.04 ↑0.01 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRBK is up 0.50% a day on average. There have been 16 days where Meridian Bank closed green and 14 days where MRBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 18.09 | 18.04 | ↓$0.05 (-0.28%) | 18.03 | 18.33 | 135.08K |
| 2025-12-17 | 17.62 | 18.03 | ↑$0.41 (2.33%) | 17.62 | 18.21 | 123.25K |
| 2025-12-16 | 17.50 | 17.60 | ↑$0.10 (0.57%) | 17.37 | 17.68 | 70.54K |
| 2025-12-15 | 17.28 | 17.36 | ↑$0.08 (0.46%) | 17.21 | 17.40 | 107.63K |
| 2025-12-12 | 17.23 | 17.23 | ↑$0.00 (0.00%) | 17.16 | 17.43 | 128.65K |
| 2025-12-11 | 16.65 | 17.23 | ↑$0.58 (3.48%) | 16.64 | 17.25 | 138.54K |
| 2025-12-10 | 16.49 | 16.64 | ↑$0.15 (0.91%) | 16.44 | 16.70 | 236.21K |
| 2025-12-09 | 16.50 | 16.43 | ↓$0.07 (-0.42%) | 16.40 | 16.55 | 89.55K |
| 2025-12-08 | 16.37 | 16.45 | ↑$0.08 (0.49%) | 16.35 | 16.52 | 86.03K |
| 2025-12-05 | 16.36 | 16.27 | ↓$0.09 (-0.55%) | 16.25 | 16.48 | 111.73K |
| 2025-12-04 | 16.50 | 16.46 | ↓$0.04 (-0.24%) | 16.41 | 16.59 | 69.62K |
| 2025-12-03 | 16.18 | 16.47 | ↑$0.29 (1.79%) | 16.18 | 16.58 | 117.82K |
| 2025-12-02 | 16.20 | 16.05 | ↓$0.15 (-0.93%) | 15.96 | 16.22 | 46.73K |
| 2025-12-01 | 15.94 | 16.10 | ↑$0.16 (1.00%) | 15.88 | 16.25 | 49.33K |
| 2025-11-28 | 16.08 | 15.98 | ↓$0.10 (-0.62%) | 15.94 | 16.26 | 16.64K |
| 2025-11-26 | 16.05 | 16.01 | ↓$0.04 (-0.25%) | 16.00 | 16.17 | 52.76K |
| 2025-11-25 | 15.24 | 16.08 | ↑$0.84 (5.51%) | 15.24 | 16.19 | 111.97K |
| 2025-11-24 | 15.05 | 15.12 | ↑$0.07 (0.47%) | 15.02 | 15.35 | 46.98K |
| 2025-11-21 | 14.51 | 15.10 | ↑$0.59 (4.07%) | 13.92 | 15.15 | 94.20K |
| 2025-11-20 | 14.67 | 14.50 | ↓$0.17 (-1.16%) | 14.45 | 15.14 | 34.56K |
| 2025-11-19 | 14.44 | 14.48 | ↑$0.04 (0.28%) | 14.39 | 14.57 | 50.52K |
| 2025-11-18 | 14.46 | 14.40 | ↓$0.06 (-0.41%) | 14.35 | 14.52 | 29K |
| 2025-11-17 | 14.76 | 14.43 | ↓$0.33 (-2.24%) | 14.36 | 14.88 | 26.15K |
| 2025-11-14 | 14.46 | 14.76 | ↑$0.30 (2.07%) | 14.39 | 14.80 | 67.60K |
| 2025-11-13 | 14.80 | 14.61 | ↓$0.19 (-1.28%) | 14.55 | 15.10 | 32.44K |
| 2025-11-12 | 14.75 | 14.74 | ↓$0.01 (-0.07%) | 14.71 | 15.03 | 41.50K |
| 2025-11-11 | 14.66 | 14.78 | ↑$0.12 (0.82%) | 14.58 | 14.90 | 52.19K |
| 2025-11-10 | 14.44 | 14.71 | ↑$0.27 (1.87%) | 14.44 | 14.78 | 51.79K |
| 2025-11-07 | 14.54 | 14.52 | ↓$0.02 (-0.14%) | 14.35 | 14.63 | 43.57K |
| 2025-11-06 | 14.93 | 14.56 | ↓$0.37 (-2.48%) | 14.51 | 14.93 | 44.80K |
Create an account or log in to view more rows.
$MRBK the catalyst we need !
$MRBK Bull trap
$MRBK HODLing
and buying more when I can.
$MRBK Now I'm worried....
$MRBK Keep up the pressure.
$MRBK lmfao
lfg babies
$MRBK Bull flag forming?
$MRBK i like the stock
$MRBK bounce it!!
$MRBK still bullish