Meridian Bank (MRBK) Historical Stock Data
9.02 ↑0.07 (0.78%)
As of April 24, 2024, 3:52pm EST.
Historical Data
In the past 30 trading days, MRBK is down -0.27% a day on average. There have been 14 days where Meridian Bank closed green and 16 days where MRBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.72 | 9.02 | ↑$0.30 (3.49%) | 8.70 | 9.10 | 6.59K |
| 2024-04-24 | 8.27 | 8.95 | ↑$0.68 (8.22%) | 8.27 | 8.95 | 27.05K |
| 2024-04-23 | 8.55 | 8.40 | ↓$0.15 (-1.75%) | 8.40 | 8.64 | 4.12K |
| 2024-04-22 | 8.51 | 8.52 | ↑$0.01 (0.12%) | 8.51 | 8.67 | 3.46K |
| 2024-04-19 | 8.65 | 8.51 | ↓$0.14 (-1.62%) | 8.51 | 9.00 | 23.10K |
| 2024-04-18 | 8.27 | 8.43 | ↑$0.16 (1.93%) | 8.27 | 8.70 | 9.36K |
| 2024-04-17 | 8.74 | 8.36 | ↓$0.38 (-4.35%) | 8.26 | 8.86 | 6.58K |
| 2024-04-16 | 9.19 | 8.74 | ↓$0.45 (-4.89%) | 8.61 | 9.19 | 4.17K |
| 2024-04-15 | 9.01 | 8.90 | ↓$0.11 (-1.22%) | 8.70 | 9.19 | 8.61K |
| 2024-04-12 | 9.00 | 9.08 | ↑$0.08 (0.89%) | 8.86 | 9.19 | 7.05K |
| 2024-04-11 | 9.05 | 9.08 | ↑$0.03 (0.33%) | 8.90 | 9.15 | 7.32K |
| 2024-04-10 | 9.05 | 9.16 | ↑$0.11 (1.22%) | 9.03 | 9.27 | 6.94K |
| 2024-04-09 | 9.19 | 9.25 | ↑$0.06 (0.65%) | 9.05 | 9.49 | 16.38K |
| 2024-04-08 | 9.20 | 9.25 | ↑$0.05 (0.54%) | 9.20 | 9.40 | 4.36K |
| 2024-04-05 | 9.27 | 9.20 | ↓$0.07 (-0.76%) | 9.20 | 9.34 | 6.32K |
| 2024-04-04 | 9.50 | 9.25 | ↓$0.25 (-2.63%) | 9.17 | 9.50 | 8.50K |
| 2024-04-03 | 9.54 | 9.23 | ↓$0.31 (-3.25%) | 9.23 | 9.55 | 9.74K |
| 2024-04-02 | 9.71 | 9.57 | ↓$0.14 (-1.44%) | 9.41 | 9.90 | 6.42K |
| 2024-04-01 | 10.16 | 9.90 | ↓$0.26 (-2.57%) | 9.63 | 10.16 | 4.64K |
| 2024-03-28 | 10.07 | 9.92 | ↓$0.15 (-1.49%) | 9.91 | 10.10 | 2.41K |
| 2024-03-27 | 10.05 | 9.95 | ↓$0.10 (-1.00%) | 9.90 | 10.20 | 7.05K |
| 2024-03-26 | 9.90 | 9.99 | ↑$0.09 (0.91%) | 9.56 | 10.02 | 4.56K |
| 2024-03-25 | 10.00 | 9.90 | ↓$0.10 (-1.00%) | 9.90 | 10.03 | 3.13K |
| 2024-03-22 | 9.90 | 10.03 | ↑$0.13 (1.31%) | 9.90 | 10.04 | 1.99K |
| 2024-03-21 | 9.98 | 9.95 | ↓$0.03 (-0.30%) | 9.95 | 10.12 | 7.47K |
| 2024-03-20 | 9.74 | 9.90 | ↑$0.17 (1.69%) | 9.53 | 9.95 | 6.92K |
| 2024-03-19 | 9.61 | 9.60 | ↓$0.01 (-0.10%) | 9.50 | 9.65 | 5.05K |
| 2024-03-18 | 9.50 | 9.60 | ↑$0.10 (1.05%) | 9.50 | 9.77 | 4.97K |
| 2024-03-15 | 9.75 | 9.54 | ↓$0.21 (-2.15%) | 9.53 | 9.75 | 6.89K |
| 2024-03-14 | 9.52 | 9.53 | ↑$0.01 (0.11%) | 9.36 | 9.78 | 46.48K |
Create an account or log in to view more rows.
$MRBK what happened?
$MRBK I'm not afraid.
I'm long
And I'm strong..........
$MRBK yeah we're going green today
$MRBK Don't like that...
$MRBK I warned everyone this company sucks
$MRBK what happened
$MRBK weak
$MRBK dont be a POS today
$MRBK tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$MRBK Bears get cremated today