Skip to main content
MRDN logo

Meridian Holdings Inc.

MRDNNASDAQCommunication ServicesElectronic Gaming & Multimedia

$10.14Today:- (-)1Y −20.20%

As of Oct 26, 2026 close

Market cap
$129.38M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$5.80$16.09
Volume (live)
-
Avg. volume (3M)
44.89K

Meridian Holdings (MRDN) Historical Stock Prices

Analyze Meridian Holdings (MRDN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Meridian Holdings (MRDN) Interactive Price Chart

Interactive historical price chart showing Meridian Holdings stock price movements and trends across multiple time periods.

Loading chart...

MRDN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MRDN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202610.4910.7810.0010.1410.1444.76K
Oct 23, 202610.7610.769.5510.3510.3578.61K
Oct 22, 202611.3211.3210.0610.1510.1535.38K
Oct 21, 202610.8111.0110.7710.8310.8317.60K
Oct 20, 202611.1711.5810.7510.8310.8330.45K
Oct 19, 202611.2611.4811.1411.1911.1930.42K
Oct 16, 202611.3811.3810.8811.0911.0962.87K
Oct 15, 202610.9111.4310.8011.3611.3647.24K
Oct 14, 202611.2611.3910.9211.0011.0037.23K
Oct 13, 202611.1811.5311.1811.2511.2523.24K
Oct 12, 202611.2011.2511.1011.1811.1822.65K
Oct 9, 202611.0111.5110.9511.0911.0931.71K
Oct 8, 202611.2111.4010.6810.8410.8439.38K
Oct 7, 202611.0411.3011.0411.3011.3014.10K
Oct 6, 202611.6211.6211.0311.1711.1736.42K
Oct 5, 202611.9512.3811.5411.5511.5548.61K
Oct 2, 202611.6712.3411.5311.9511.9548.93K
Oct 1, 202612.2112.2111.5211.5311.5356.90K
Sep 30, 202611.9512.2211.5212.1812.1860.31K
Sep 29, 202612.3512.3511.7312.0012.0039.60K
Sep 28, 202613.1213.1212.1612.2612.2631.27K
Sep 25, 202613.2113.4913.0913.3613.3630.03K
Sep 24, 202613.3613.5413.1213.2313.2348.36K
Sep 23, 202613.6113.6313.3413.4213.4233.01K
Sep 22, 202613.7813.8113.6113.6513.6531.82K
Sep 21, 202614.0414.1713.6113.8013.8040.05K
Sep 18, 202614.0014.1013.4414.0214.02143.06K
Sep 17, 202613.9114.1713.2514.0014.0074.61K
Sep 16, 202613.8814.4513.7914.3814.3836.96K
Sep 15, 202614.1014.3513.5013.9513.9571.17K
Sep 14, 202613.6014.4013.5014.3214.3290.03K
Sep 11, 202613.7513.7913.2513.7113.7179.24K
Sep 10, 202613.2013.7513.1413.7113.7154.35K
Sep 9, 202613.4913.5313.1813.2113.2128.98K
Sep 8, 202613.5313.5813.0013.4813.4872.29K
Sep 4, 202613.4713.8513.4113.5513.5552.81K
Sep 3, 202613.8914.0013.0013.4613.4669.51K
Sep 2, 202613.6214.0013.6213.6513.6561.90K
Sep 1, 202613.7714.0013.4313.5213.5255.63K
Aug 31, 202613.7414.2313.4113.9213.92114.99K
Aug 28, 202614.0414.2213.2913.9413.94106.36K
Aug 27, 202613.8314.3113.7314.0014.0071.76K
Aug 26, 202613.7514.0013.4013.8213.8299.58K
Aug 25, 202614.0714.0713.7113.8013.8042.66K
Aug 24, 202614.1414.5513.4914.1614.1655.28K
Aug 21, 202613.9914.4513.4914.1414.1478.77K
Aug 20, 202613.9514.2613.6813.9913.9961.04K
Aug 19, 202613.9614.4613.9014.0514.0565.54K
Aug 18, 202614.2614.4813.9314.1014.1068.11K
Aug 17, 202614.1014.7813.8914.3314.33133.70K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.