Meridian Stock Price History
NASDAQ: MRBKFinanceMajor BanksUSD
18.64-0.06 (-0.32%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MRBK price history at a glance
The price history for Meridian (MRBK) on this page begins on November 6, 2017, when the stock closed at $9.13; it most recently closed at $18.64 on October 5, 2026. The highest price in this record is $21.67, reached on March 2, 2026; the latest close is 14.0% below that peak. Across the 8 complete calendar years in the table, MRBK finished higher in 5 and lower in 3. Its best year was 2021 (+76.8%) and its worst was 2022 (-17.6%).
Over roughly 9 years the share price changed +104.3%, a 8.3% compound annual price return (excluding dividends). In the last 12 months alone, MRBK has gained 26.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $21.67
- Date of high
- Mar 2, 2026
- Low since 2017
- $5.34
- Date of low
- Mar 23, 2020
- 52-week high
- $21.67
- 52-week low
- $13.81
- IPO year
- 2017
- Last close
- $18.64
MRBK returns
1 week
-1.74%
1 month
-5.09%
3 months
-5.91%
6 months
-8.81%
Year to date
+6.03%
1 year
+26.03%
3 years
+89.62%
5 years
+23.04%
MRBK price return, excluding dividends.
MRBK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.64 | +8.88% |
| 2025 | 17.12 | +20.39% |
| 2024 | 14.22 | +2.30% |
| 2023 | 13.90 | -8.22% |
| 2022 | 15.15 | -17.62% |
| 2021 | 18.39 | +76.78% |
| 2020 | 10.40 | +6.45% |
| 2019 | 9.77 | +13.48% |
| 2018 | 8.61 | -13.82% |
| 2017* | 9.99 | +9.48% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
MRBK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.69 | 18.79 | 18.56 | 18.64 | -0.32% | |
| 19.61 | 19.61 | 18.46 | 18.70 | +0.48% | |
| 18.69 | 18.78 | 18.59 | 18.61 | -1.06% | |
| 18.96 | 19.23 | 18.81 | 18.81 | -0.37% | |
| 18.97 | 19.17 | 18.85 | 18.88 | -0.47% | |
| 18.99 | 19.25 | 18.80 | 18.97 | +0.85% | |
| 18.79 | 18.98 | 18.53 | 18.81 | -0.05% | |
| 18.99 | 19.70 | 18.77 | 18.82 | -0.63% | |
| 19.14 | 19.37 | 18.80 | 18.94 | -0.89% | |
| 19.27 | 19.43 | 19.08 | 19.11 | -0.83% | |
| 19.14 | 19.42 | 19.14 | 19.27 | +0.68% | |
| 19.15 | 19.41 | 19.00 | 19.14 | 0.00% | |
| 19.38 | 19.53 | 19.10 | 19.14 | -1.54% | |
| 19.38 | 19.52 | 19.23 | 19.44 | +1.09% | |
| 19.06 | 19.29 | 19.06 | 19.23 | +0.94% | |
| 19.18 | 19.38 | 19.03 | 19.05 | -1.40% | |
| 19.73 | 19.75 | 19.28 | 19.32 | -0.41% | |
| 19.97 | 19.97 | 19.11 | 19.40 | -2.02% | |
| 19.80 | 20.17 | 19.69 | 19.80 | +0.15% | |
| 19.61 | 19.92 | 19.61 | 19.77 | +0.82% | |
| 19.81 | 20.18 | 19.60 | 19.61 | -0.15% | |
| 19.61 | 19.79 | 19.46 | 19.64 | 0.00% | |
| 19.51 | 19.82 | 19.50 | 19.64 | -0.25% | |
| 19.85 | 19.97 | 19.62 | 19.69 | -0.61% | |
| 19.48 | 20.03 | 19.40 | 19.81 | +1.69% | |
| 19.56 | 19.83 | 19.44 | 19.48 | 0.00% | |
| 19.12 | 19.56 | 19.12 | 19.48 | +2.15% | |
| 19.27 | 19.45 | 19.02 | 19.07 | -1.04% | |
| 19.36 | 19.47 | 19.09 | 19.27 | -0.26% | |
| 19.38 | 20.53 | 19.30 | 19.32 | -0.16% | |
| 19.23 | 19.44 | 19.10 | 19.35 | -0.21% | |
| 20.77 | 20.77 | 19.33 | 19.39 | -0.82% | |
| 19.68 | 19.87 | 19.50 | 19.55 | -0.56% | |
| 19.99 | 20.26 | 19.63 | 19.66 | -1.16% | |
| 19.69 | 20.00 | 19.48 | 19.89 | +1.53% | |
| 19.50 | 19.79 | 19.41 | 19.59 | -0.05% | |
| 20.12 | 20.22 | 19.56 | 19.60 | -2.10% | |
| 20.05 | 20.31 | 19.93 | 20.02 | -0.05% | |
| 20.23 | 20.25 | 19.96 | 20.03 | -0.25% | |
| 20.19 | 20.37 | 20.06 | 20.08 | -0.15% | |
| 20.05 | 20.39 | 20.00 | 20.11 | +1.00% | |
| 19.91 | 20.03 | 19.83 | 19.91 | +0.50% | |
| 19.40 | 20.00 | 19.36 | 19.81 | +2.22% | |
| 19.53 | 19.66 | 19.18 | 19.38 | -1.62% | |
| 19.88 | 20.09 | 19.50 | 19.70 | -0.15% | |
| 19.87 | 20.00 | 19.44 | 19.73 | -0.60% | |
| 19.80 | 20.07 | 19.42 | 19.85 | +0.05% | |
| 19.75 | 20.00 | 19.29 | 19.84 | +0.05% | |
| 19.95 | 20.20 | 19.50 | 19.83 | +0.97% | |
| 20.00 | 20.37 | 19.30 | 19.64 | -2.00% | |
| 20.35 | 20.56 | 20.02 | 20.04 | -1.52% | |
| 20.35 | 20.78 | 20.14 | 20.35 | +0.20% | |
| 20.15 | 20.56 | 20.01 | 20.31 | +1.55% | |
| 20.00 | 20.53 | 19.91 | 20.00 | +0.91% | |
| 19.93 | 20.17 | 19.67 | 19.82 | +0.15% | |
| 19.71 | 19.91 | 19.46 | 19.79 | -0.40% | |
| 20.22 | 20.53 | 19.77 | 19.87 | -1.97% | |
| 20.21 | 20.49 | 20.02 | 20.27 | 0.00% | |
| 20.29 | 20.40 | 20.03 | 20.27 | +0.15% | |
| 20.60 | 20.68 | 20.09 | 20.24 | -1.94% | |
| 20.28 | 20.70 | 20.21 | 20.64 | +2.08% | |
| 20.00 | 20.39 | 19.76 | 20.22 | +1.10% | |
| 20.00 | 20.38 | 19.91 | 20.00 | 0.00% | |
| 19.86 | 20.14 | 19.64 | 20.00 | +0.96% | |
| 19.57 | 20.12 | 19.33 | 19.81 | +1.59% | |
| 19.40 | 19.79 | 19.21 | 19.50 | +0.52% | |
| 19.59 | 19.97 | 19.23 | 19.40 | -1.12% | |
| 19.73 | 20.00 | 19.50 | 19.62 | -0.20% | |
| 19.60 | 19.92 | 19.42 | 19.66 | +0.10% | |
| 20.39 | 20.66 | 19.39 | 19.64 | -3.11% | |
| 20.06 | 20.60 | 19.82 | 20.27 | +1.20% | |
| 19.95 | 20.22 | 19.80 | 20.03 | -0.05% | |
| 20.05 | 20.63 | 19.78 | 20.04 | +0.45% | |
| 20.17 | 20.40 | 19.92 | 19.95 | -0.50% | |
| 19.90 | 20.44 | 19.90 | 20.05 | +0.96% | |
| 19.75 | 20.05 | 19.62 | 19.86 | +1.59% | |
| 19.18 | 19.62 | 18.62 | 19.55 | +1.93% | |
| 19.30 | 19.57 | 19.16 | 19.18 | -0.36% | |
| 19.50 | 19.70 | 19.14 | 19.25 | -0.10% | |
| 19.66 | 20.00 | 18.97 | 19.27 | -2.08% | |
| 19.90 | 20.32 | 19.45 | 19.68 | -0.30% | |
| 20.10 | 20.50 | 19.50 | 19.74 | -1.10% | |
| 19.90 | 20.19 | 19.90 | 19.96 | +1.06% | |
| 19.63 | 19.85 | 19.50 | 19.75 | +0.97% | |
| 19.45 | 19.90 | 19.45 | 19.56 | +1.03% | |
| 19.36 | 19.79 | 19.36 | 19.36 | +0.83% | |
| 18.98 | 19.30 | 18.98 | 19.20 | +1.64% | |
| 18.53 | 19.04 | 18.53 | 18.89 | +1.94% | |
| 18.06 | 18.57 | 18.06 | 18.53 | +3.64% | |
| 18.01 | 18.15 | 17.87 | 17.88 | -1.27% | |
| 17.80 | 18.15 | 17.75 | 18.11 | +1.51% | |
| 17.85 | 17.94 | 17.67 | 17.84 | -0.78% | |
| 17.80 | 18.15 | 17.74 | 17.98 | +1.01% | |
| 17.73 | 18.03 | 17.66 | 17.80 | +0.06% | |
| 17.83 | 18.09 | 17.77 | 17.79 | +0.34% | |
| 17.58 | 17.98 | 17.58 | 17.73 | +0.85% | |
| 17.61 | 17.84 | 17.51 | 17.58 | +0.51% | |
| 17.44 | 17.62 | 17.09 | 17.49 | +0.81% | |
| 17.24 | 17.64 | 17.20 | 17.35 | +0.75% | |
| 17.25 | 17.45 | 17.16 | 17.22 | -0.63% | |
| 17.22 | 17.55 | 17.22 | 17.33 | +1.05% | |
| 17.42 | 17.42 | 16.87 | 17.15 | -1.49% | |
| 17.50 | 17.61 | 17.39 | 17.41 | +0.17% | |
| 17.50 | 17.78 | 17.34 | 17.38 | -0.91% | |
| 17.50 | 17.65 | 17.11 | 17.54 | +0.06% | |
| 18.18 | 18.19 | 17.51 | 17.53 | -3.63% | |
| 18.10 | 18.38 | 17.95 | 18.19 | +0.55% | |
| 18.00 | 18.48 | 17.99 | 18.09 | +0.78% | |
| 17.49 | 18.15 | 17.40 | 17.95 | +3.34% | |
| 17.72 | 18.19 | 17.17 | 17.37 | -3.23% | |
| 18.61 | 18.79 | 17.92 | 17.95 | -4.62% | |
| 18.80 | 19.00 | 18.61 | 18.82 | 0.00% | |
| 18.30 | 19.11 | 18.29 | 18.82 | +2.45% | |
| 19.08 | 19.29 | 18.19 | 18.37 | -3.77% | |
| 19.20 | 19.51 | 18.93 | 19.09 | -0.62% | |
| 18.47 | 19.49 | 18.47 | 19.21 | +4.29% | |
| 20.05 | 21.00 | 18.22 | 18.42 | -8.86% | |
| 20.25 | 20.42 | 19.87 | 20.21 | +0.05% | |
| 20.44 | 20.45 | 20.14 | 20.20 | -0.20% | |
| 20.64 | 20.79 | 20.17 | 20.24 | -1.27% | |
| 20.54 | 20.71 | 20.40 | 20.50 | +0.05% | |
| 20.72 | 21.11 | 20.45 | 20.49 | +0.54% | |
| 20.43 | 20.64 | 20.31 | 20.38 | -0.54% | |
| 21.59 | 21.59 | 20.30 | 20.49 | 0.00% | |
| 20.40 | 20.60 | 20.15 | 20.49 | +0.20% | |
| 20.44 | 20.55 | 20.18 | 20.45 | +0.05% | |
| 20.67 | 20.72 | 20.25 | 20.44 | -0.78% | |
| 20.06 | 20.70 | 20.05 | 20.60 | +2.44% | |
| 20.16 | 20.68 | 20.07 | 20.11 | +2.13% | |
| 19.64 | 19.84 | 19.32 | 19.69 | 0.00% | |
| 19.15 | 19.73 | 19.14 | 19.69 | +3.14% | |
| 18.92 | 19.24 | 18.80 | 19.09 | -0.05% | |
| 19.07 | 19.25 | 19.01 | 19.10 | +0.74% | |
| 19.10 | 19.38 | 18.82 | 18.96 | +0.48% | |
| 19.00 | 19.38 | 18.69 | 18.87 | +0.43% | |
| 18.86 | 19.01 | 18.54 | 18.79 | -1.05% | |
| 18.89 | 19.17 | 18.81 | 18.99 | -0.11% | |
| 19.11 | 19.44 | 18.92 | 19.01 | +0.58% | |
| 18.64 | 19.11 | 18.61 | 18.90 | +0.96% | |
| 19.14 | 19.70 | 18.68 | 18.72 | +0.05% | |
| 18.85 | 19.07 | 18.60 | 18.71 | -0.32% | |
| 18.35 | 19.05 | 18.10 | 18.77 | +1.57% | |
| 18.60 | 18.83 | 18.48 | 18.48 | -1.33% | |
| 18.94 | 19.82 | 18.72 | 18.73 | -0.69% | |
| 18.75 | 19.68 | 18.75 | 18.86 | +1.07% | |
| 18.78 | 19.25 | 18.59 | 18.66 | +0.08% | |
| 18.50 | 18.76 | 18.36 | 18.65 | -0.35% | |
| 18.80 | 19.26 | 18.61 | 18.71 | -0.64% | |
| 18.91 | 19.38 | 18.82 | 18.83 | -0.79% | |
| 18.99 | 19.08 | 18.35 | 18.98 | -0.52% | |
| 19.01 | 19.26 | 18.69 | 19.08 | -1.67% | |
| 19.51 | 21.67 | 19.08 | 19.41 | -1.17% | |
| 19.55 | 19.94 | 19.27 | 19.64 | +1.00% | |
| 19.52 | 19.58 | 19.15 | 19.44 | -0.87% | |
| 19.18 | 19.77 | 19.10 | 19.61 | +0.87% | |
| 19.75 | 19.83 | 19.24 | 19.44 | -2.61% | |
| 19.97 | 20.31 | 19.90 | 19.96 | +0.30% | |
| 19.75 | 20.08 | 19.55 | 19.90 | +1.74% | |
| 19.69 | 19.87 | 19.34 | 19.56 | -0.66% | |
| 20.01 | 20.44 | 19.39 | 19.69 | -1.84% | |
| 20.03 | 20.39 | 19.77 | 20.06 | +0.15% | |
| 19.84 | 20.15 | 19.70 | 20.03 | +0.35% | |
| 20.23 | 20.70 | 19.87 | 19.96 | -1.53% | |
| 20.30 | 20.66 | 20.21 | 20.27 | -0.10% | |
| 20.00 | 20.66 | 19.82 | 20.29 | +1.50% | |
| 20.24 | 20.36 | 19.76 | 19.99 | -0.45% | |
| 20.48 | 20.62 | 19.92 | 20.08 | -1.08% | |
| 20.41 | 20.66 | 20.15 | 20.30 | -0.73% | |
| 20.71 | 20.80 | 20.40 | 20.45 | -1.26% | |
| 20.57 | 20.86 | 20.50 | 20.71 | +1.57% | |
| 20.33 | 20.63 | 20.25 | 20.39 | -0.10% | |
| 20.39 | 21.03 | 20.39 | 20.41 | +0.54% | |
| 19.47 | 20.41 | 19.47 | 20.30 | +5.40% | |
| 19.06 | 19.45 | 18.95 | 19.26 | +1.74% | |
| 18.90 | 19.12 | 18.76 | 18.93 | -0.05% | |
| 18.35 | 19.02 | 18.32 | 18.94 | +3.72% | |
| 18.39 | 18.56 | 18.15 | 18.26 | -0.33% | |
| 18.25 | 18.40 | 18.24 | 18.32 | +0.33% | |
| 18.47 | 18.77 | 18.10 | 18.26 | -0.27% | |
| 18.95 | 19.17 | 18.30 | 18.31 | -3.58% | |
| 19.01 | 19.24 | 18.92 | 18.99 | +0.21% | |
| 18.38 | 19.07 | 18.16 | 18.95 | +5.81% | |
| 18.01 | 18.11 | 17.74 | 17.91 | -1.32% | |
| 18.12 | 18.28 | 18.07 | 18.15 | 0.00% | |
| 17.79 | 18.25 | 17.74 | 18.15 | +2.31% | |
| 17.75 | 17.86 | 17.60 | 17.74 | +0.23% | |
| 17.64 | 17.80 | 17.50 | 17.70 | +0.68% | |
| 17.48 | 17.74 | 17.41 | 17.58 | -0.17% | |
| 17.66 | 17.91 | 17.30 | 17.61 | -0.23% | |
| 17.18 | 17.78 | 17.07 | 17.65 | +2.68% | |
| 17.50 | 17.56 | 17.05 | 17.19 | -1.83% | |
| 17.51 | 17.73 | 17.28 | 17.51 | -0.11% | |
| 17.18 | 17.93 | 17.18 | 17.53 | +2.39% | |
| 17.65 | 17.90 | 17.09 | 17.12 | -2.62% | |
| 17.61 | 17.78 | 17.53 | 17.58 | -0.45% | |
| 17.65 | 17.80 | 17.53 | 17.66 | +0.34% | |
| 17.54 | 17.71 | 17.51 | 17.60 | -0.11% | |
| 17.58 | 17.81 | 17.49 | 17.62 | +0.23% | |
| 17.55 | 17.65 | 17.40 | 17.58 | +0.74% | |
| 17.64 | 17.75 | 17.42 | 17.45 | -0.85% | |
| 17.81 | 18.05 | 17.58 | 17.60 | -1.40% | |
| 18.04 | 18.23 | 17.62 | 17.85 | -1.05% | |
| 18.09 | 18.33 | 18.03 | 18.04 | +0.06% | |
| 17.62 | 18.21 | 17.62 | 18.03 | +2.44% | |
| 17.50 | 17.68 | 17.37 | 17.60 | +1.38% | |
| 17.28 | 17.40 | 17.21 | 17.36 | +0.75% | |
| 17.23 | 17.43 | 17.16 | 17.23 | 0.00% | |
| 16.65 | 17.25 | 16.64 | 17.23 | +3.55% | |
| 16.49 | 16.70 | 16.44 | 16.64 | +1.28% | |
| 16.50 | 16.55 | 16.40 | 16.43 | -0.12% | |
| 16.37 | 16.52 | 16.35 | 16.45 | +1.11% | |
| 16.36 | 16.48 | 16.25 | 16.27 | -1.15% | |
| 16.50 | 16.59 | 16.41 | 16.46 | -0.06% | |
| 16.18 | 16.58 | 16.18 | 16.47 | +2.62% | |
| 16.20 | 16.22 | 15.96 | 16.05 | -0.31% | |
| 15.94 | 16.25 | 15.88 | 16.10 | +0.75% | |
| 16.08 | 16.26 | 15.94 | 15.98 | -0.19% | |
| 16.05 | 16.17 | 16.00 | 16.01 | -0.44% | |
| 15.24 | 16.19 | 15.24 | 16.08 | +6.35% | |
| 15.05 | 15.35 | 15.02 | 15.12 | +0.13% | |
| 14.51 | 15.15 | 13.92 | 15.10 | +4.14% | |
| 14.67 | 15.14 | 14.45 | 14.50 | +0.14% | |
| 14.44 | 14.57 | 14.39 | 14.48 | +0.56% | |
| 14.46 | 14.52 | 14.35 | 14.40 | -0.21% | |
| 14.76 | 14.88 | 14.36 | 14.43 | -2.24% | |
| 14.46 | 14.80 | 14.39 | 14.76 | +1.03% | |
| 14.80 | 15.10 | 14.55 | 14.61 | -0.88% | |
| 14.75 | 15.03 | 14.71 | 14.74 | -0.27% | |
| 14.66 | 14.90 | 14.58 | 14.78 | +0.48% | |
| 14.44 | 14.78 | 14.44 | 14.71 | +1.31% | |
| 14.54 | 14.63 | 14.35 | 14.52 | -0.27% | |
| 14.93 | 14.93 | 14.51 | 14.56 | -1.75% | |
| 14.75 | 15.05 | 14.72 | 14.82 | +0.34% | |
| 14.73 | 14.99 | 14.56 | 14.77 | -0.94% | |
| 14.35 | 15.02 | 14.22 | 14.91 | +4.34% | |
| 14.42 | 14.47 | 14.11 | 14.29 | -0.14% | |
| 14.37 | 14.61 | 14.24 | 14.31 | -0.07% | |
| 14.70 | 15.15 | 14.26 | 14.32 | -2.85% | |
| 15.00 | 15.03 | 14.54 | 14.74 | -1.86% | |
| 15.38 | 15.79 | 15.02 | 15.02 | -2.09% | |
| 15.36 | 15.48 | 15.03 | 15.34 | +2.06% | |
| 14.85 | 15.37 | 14.62 | 15.03 | +1.21% | |
| 14.90 | 15.06 | 14.63 | 14.85 | +1.16% | |
| 14.36 | 14.71 | 14.31 | 14.68 | +2.23% | |
| 14.15 | 14.60 | 14.12 | 14.36 | +1.84% | |
| 13.87 | 14.14 | 13.81 | 14.10 | +1.66% | |
| 14.66 | 14.95 | 13.82 | 13.87 | -6.03% | |
| 14.97 | 15.15 | 14.60 | 14.76 | -1.27% | |
| 14.31 | 15.07 | 14.21 | 14.95 | +4.04% | |
| 14.30 | 14.47 | 14.19 | 14.37 | +0.84% | |
| 14.82 | 15.15 | 14.23 | 14.25 | -3.65% | |
| 15.03 | 15.08 | 14.78 | 14.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MRBK chart for longer ranges.