Meridian Stock Price History
NASDAQ: MRDNTechnologyComputer Software: Prepackaged SoftwareUSD
11.09+0.25 (+2.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MRDN price history at a glance
The price history for Meridian (MRDN) on this page begins on October 26, 2009, when the stock closed at $445,499,998,208.00; it most recently closed at $11.09 on October 5, 2026. The highest price in this record is $1,644,299,943,936.00, reached on April 26, 2010; the latest close is 100.0% below that peak. Across the 16 complete calendar years in the table, MRDN finished higher in 2 and lower in 14. Its best year was 2020 (+818.7%) and its worst was 2016 (-100.0%).
Over roughly 17 years the share price changed -100.0%, a -76.3% compound annual price return (excluding dividends). In the last 12 months alone, MRDN has lost 3.9%. 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 2009
- $1,644,299,943,936.00
- Date of high
- Apr 26, 2010
- Low since 2009
- $1.80
- Date of low
- Feb 6, 2017
- 52-week high
- $16.09
- 52-week low
- $5.80
- Last close
- $11.09
MRDN returns
1 week
-7.20%
1 month
-16.05%
3 months
-21.24%
6 months
+67.27%
Year to date
+15.38%
1 year
-3.93%
3 years
-64.46%
5 years
-89.93%
MRDN price return, excluding dividends.
MRDN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.09 | +23.22% |
| 2025 | 9.00 | -63.05% |
| 2024 | 24.36 | -15.77% |
| 2023 | 28.92 | -5.12% |
| 2022 | 30.48 | -60.44% |
| 2021 | 77.04 | -6.82% |
| 2020 | 82.68 | +818.67% |
| 2019 | 9.00 | +400.00% |
| 2018 | 1.80 | 0.00% |
| 2017 | 1.80 | -99.33% |
| 2016 | 270.00 | -99.99% |
| 2015 | 4,050,000.00 | -99.50% |
| 2014 | 810,000,000.00 | 0.00% |
| 2013 | 810,000,000.00 | -87.50% |
| 2012 | 6,480,000,000.00 | -87.69% |
| 2011 | 52,650,000,384.00 | -79.69% |
| 2010 | 259,199,991,808.00 | -54.29% |
| 2009* | 566,999,973,888.00 | +27.27% |
* Partial year: the record begins after the start of 2009; return measured from the first available close.
2026 return is year to date.
MRDN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.01 | 11.51 | 10.95 | 11.09 | +2.31% | |
| 11.30 | 11.32 | 10.68 | 10.84 | -4.07% | |
| 11.04 | 11.30 | 11.04 | 11.30 | +1.16% | |
| 11.62 | 11.62 | 11.03 | 11.17 | -3.29% | |
| 11.95 | 12.38 | 11.54 | 11.55 | -3.35% | |
| 11.67 | 12.34 | 11.53 | 11.95 | +3.64% | |
| 12.21 | 12.21 | 11.52 | 11.53 | -5.34% | |
| 11.95 | 12.22 | 11.52 | 12.18 | +1.50% | |
| 12.35 | 12.35 | 11.73 | 12.00 | -2.12% | |
| 13.12 | 13.12 | 12.16 | 12.26 | -8.23% | |
| 13.21 | 13.49 | 13.09 | 13.36 | +0.94% | |
| 13.36 | 13.55 | 13.12 | 13.24 | -1.38% | |
| 13.61 | 13.63 | 13.34 | 13.42 | -1.68% | |
| 13.78 | 13.81 | 13.61 | 13.65 | -1.09% | |
| 14.04 | 14.17 | 13.61 | 13.80 | -1.57% | |
| 14.00 | 14.10 | 13.44 | 14.02 | +0.14% | |
| 13.91 | 14.17 | 13.25 | 14.00 | -2.64% | |
| 13.88 | 14.45 | 13.79 | 14.38 | +3.08% | |
| 14.10 | 14.35 | 13.50 | 13.95 | -2.58% | |
| 13.60 | 14.40 | 13.50 | 14.32 | +4.45% | |
| 13.75 | 13.79 | 13.25 | 13.71 | 0.00% | |
| 13.20 | 13.75 | 13.14 | 13.71 | +3.79% | |
| 13.49 | 13.53 | 13.18 | 13.21 | -2.00% | |
| 13.53 | 13.58 | 13.00 | 13.48 | -0.52% | |
| 13.47 | 13.85 | 13.42 | 13.55 | +0.67% | |
| 13.89 | 14.00 | 13.00 | 13.46 | -1.39% | |
| 13.62 | 14.00 | 13.62 | 13.65 | +0.96% | |
| 13.77 | 14.00 | 13.43 | 13.52 | -2.87% | |
| 13.74 | 14.23 | 13.42 | 13.92 | -0.14% | |
| 14.04 | 14.22 | 13.29 | 13.94 | -0.43% | |
| 13.83 | 14.31 | 13.73 | 14.00 | +1.30% | |
| 13.75 | 14.00 | 13.41 | 13.82 | +0.14% | |
| 14.07 | 14.07 | 13.71 | 13.80 | -2.54% | |
| 14.14 | 14.55 | 13.49 | 14.16 | +0.14% | |
| 13.99 | 14.45 | 13.49 | 14.14 | +1.07% | |
| 13.95 | 14.26 | 13.68 | 13.99 | -0.43% | |
| 13.96 | 14.46 | 13.90 | 14.05 | -0.32% | |
| 14.26 | 14.48 | 13.93 | 14.10 | -1.64% | |
| 14.10 | 14.78 | 13.89 | 14.33 | +0.28% | |
| 14.16 | 14.50 | 13.53 | 14.29 | +1.49% | |
| 13.95 | 14.37 | 13.40 | 14.08 | +0.21% | |
| 13.85 | 14.23 | 13.60 | 14.05 | +0.43% | |
| 13.19 | 14.19 | 13.19 | 13.99 | +5.66% | |
| 14.25 | 14.55 | 12.91 | 13.24 | -8.18% | |
| 13.95 | 14.68 | 13.88 | 14.42 | +4.95% | |
| 14.00 | 14.57 | 13.53 | 13.74 | -1.93% | |
| 14.41 | 14.47 | 13.78 | 14.01 | -2.27% | |
| 13.83 | 15.39 | 13.36 | 14.34 | +2.69% | |
| 11.79 | 14.15 | 11.79 | 13.96 | +23.87% | |
| 11.30 | 11.47 | 10.26 | 11.27 | +1.03% | |
| 11.37 | 12.33 | 10.40 | 11.16 | +1.32% | |
| 13.88 | 13.88 | 10.60 | 11.01 | -21.91% | |
| 13.69 | 14.99 | 13.11 | 14.10 | +2.69% | |
| 13.26 | 14.16 | 13.00 | 13.73 | +3.54% | |
| 12.12 | 13.50 | 12.12 | 13.26 | +9.77% | |
| 13.26 | 13.30 | 11.91 | 12.08 | -9.38% | |
| 13.50 | 13.73 | 13.10 | 13.33 | -2.34% | |
| 13.56 | 13.68 | 13.20 | 13.65 | +1.11% | |
| 13.43 | 14.01 | 13.33 | 13.50 | -0.15% | |
| 13.79 | 14.18 | 13.43 | 13.52 | -2.87% | |
| 14.50 | 14.57 | 13.76 | 13.92 | -5.43% | |
| 13.96 | 14.98 | 13.71 | 14.72 | +4.92% | |
| 14.27 | 15.00 | 13.46 | 14.03 | -2.09% | |
| 14.08 | 14.85 | 13.90 | 14.33 | +1.78% | |
| 14.06 | 14.30 | 13.81 | 14.08 | -0.07% | |
| 14.15 | 14.95 | 13.26 | 14.09 | -0.14% | |
| 13.31 | 14.22 | 13.29 | 14.11 | +4.52% | |
| 13.68 | 13.99 | 13.17 | 13.50 | -0.95% | |
| 13.50 | 13.64 | 13.29 | 13.63 | +0.44% | |
| 13.75 | 14.30 | 13.39 | 13.57 | -1.24% | |
| 14.00 | 14.13 | 13.33 | 13.74 | -1.29% | |
| 14.00 | 14.17 | 13.45 | 13.92 | -3.00% | |
| 13.47 | 14.60 | 13.25 | 14.35 | +7.98% | |
| 12.15 | 13.80 | 12.15 | 13.29 | +8.67% | |
| 13.09 | 13.36 | 12.20 | 12.23 | -7.49% | |
| 13.13 | 13.98 | 13.13 | 13.22 | +0.08% | |
| 13.41 | 14.00 | 13.21 | 13.21 | 0.00% | |
| 14.04 | 14.25 | 12.94 | 13.21 | -7.75% | |
| 13.41 | 14.38 | 13.41 | 14.32 | +7.75% | |
| 13.48 | 13.80 | 13.00 | 13.29 | -2.28% | |
| 14.47 | 14.68 | 13.53 | 13.60 | -7.42% | |
| 14.37 | 15.00 | 13.28 | 14.69 | +2.55% | |
| 12.84 | 14.39 | 11.77 | 14.33 | +11.83% | |
| 12.95 | 13.15 | 12.69 | 12.81 | -1.08% | |
| 12.85 | 13.79 | 12.82 | 12.95 | +0.23% | |
| 12.76 | 13.14 | 12.02 | 12.92 | +1.25% | |
| 12.25 | 12.94 | 11.59 | 12.76 | +4.16% | |
| 11.67 | 12.48 | 11.67 | 12.25 | +0.25% | |
| 11.97 | 12.54 | 11.66 | 12.22 | +0.58% | |
| 12.36 | 12.45 | 11.56 | 12.15 | -1.86% | |
| 12.32 | 12.52 | 11.70 | 12.38 | -0.40% | |
| 11.71 | 12.70 | 11.51 | 12.43 | +6.88% | |
| 11.11 | 12.10 | 11.06 | 11.63 | +5.06% | |
| 10.38 | 11.50 | 10.37 | 11.07 | +5.73% | |
| 10.30 | 10.73 | 10.06 | 10.47 | -0.66% | |
| 10.24 | 10.78 | 9.87 | 10.54 | +1.64% | |
| 10.28 | 10.45 | 9.72 | 10.37 | +0.68% | |
| 10.73 | 11.34 | 9.76 | 10.30 | -3.74% | |
| 11.40 | 11.40 | 10.25 | 10.70 | -4.89% | |
| 10.99 | 11.84 | 10.99 | 11.25 | +2.37% | |
| 11.01 | 11.65 | 10.47 | 10.99 | +0.83% | |
| 10.62 | 11.13 | 10.37 | 10.90 | +3.81% | |
| 11.15 | 11.44 | 10.00 | 10.50 | -3.23% | |
| 11.08 | 11.53 | 10.66 | 10.85 | -1.09% | |
| 11.48 | 12.50 | 10.91 | 10.97 | -3.52% | |
| 13.01 | 13.85 | 11.21 | 11.37 | -15.40% | |
| 11.22 | 13.90 | 11.11 | 13.44 | +22.40% | |
| 13.02 | 13.07 | 9.43 | 10.98 | -17.51% | |
| 11.37 | 13.50 | 11.35 | 13.31 | +18.95% | |
| 11.69 | 12.84 | 11.00 | 11.19 | -12.92% | |
| 11.47 | 16.09 | 11.22 | 12.85 | +16.82% | |
| 10.00 | 11.49 | 9.31 | 11.00 | +11.22% | |
| 8.44 | 10.69 | 8.44 | 9.89 | +21.50% | |
| 7.52 | 8.52 | 7.46 | 8.14 | +8.68% | |
| 6.85 | 7.88 | 6.67 | 7.49 | +3.74% | |
| 6.50 | 7.43 | 6.30 | 7.22 | +11.42% | |
| 6.25 | 6.50 | 6.07 | 6.48 | +3.02% | |
| 6.30 | 6.33 | 6.01 | 6.29 | 0.00% | |
| 6.10 | 6.40 | 6.03 | 6.29 | +3.62% | |
| 6.17 | 6.48 | 6.01 | 6.07 | -2.41% | |
| 6.39 | 6.58 | 6.17 | 6.22 | -2.66% | |
| 6.85 | 6.93 | 6.33 | 6.39 | -7.26% | |
| 6.60 | 7.00 | 6.60 | 6.89 | +4.39% | |
| 6.85 | 7.12 | 6.45 | 6.60 | -3.65% | |
| 6.86 | 7.06 | 6.68 | 6.85 | -0.15% | |
| 6.81 | 6.90 | 6.53 | 6.86 | +3.47% | |
| 7.10 | 7.22 | 6.50 | 6.63 | -7.66% | |
| 7.39 | 7.39 | 6.75 | 7.18 | -1.91% | |
| 6.88 | 7.55 | 6.60 | 7.32 | +7.02% | |
| 6.85 | 6.90 | 6.63 | 6.84 | -0.44% | |
| 7.00 | 7.19 | 6.58 | 6.87 | -0.29% | |
| 6.63 | 7.00 | 6.63 | 6.89 | -1.15% | |
| 7.40 | 7.40 | 6.66 | 6.97 | -3.46% | |
| 7.32 | 7.32 | 6.68 | 7.22 | -3.22% | |
| 7.02 | 7.59 | 7.01 | 7.46 | +2.61% | |
| 7.41 | 7.69 | 7.27 | 7.27 | -4.22% | |
| 7.43 | 7.81 | 7.25 | 7.59 | +1.07% | |
| 8.01 | 8.10 | 7.51 | 7.51 | -2.59% | |
| 8.45 | 8.45 | 7.62 | 7.71 | -8.21% | |
| 9.02 | 9.02 | 8.02 | 8.40 | -6.87% | |
| 8.74 | 9.02 | 8.38 | 9.02 | +2.97% | |
| 8.70 | 8.76 | 8.70 | 8.76 | -0.68% | |
| 9.09 | 9.20 | 8.58 | 8.82 | -1.78% | |
| 9.75 | 9.75 | 8.85 | 8.98 | -8.27% | |
| 9.58 | 10.48 | 9.52 | 9.79 | +2.19% | |
| 9.32 | 9.58 | 8.96 | 9.58 | +4.13% | |
| 9.51 | 9.60 | 9.19 | 9.20 | -2.65% | |
| 9.41 | 9.55 | 8.97 | 9.45 | +2.05% | |
| 9.29 | 9.73 | 8.82 | 9.26 | -0.22% | |
| 9.31 | 9.66 | 8.97 | 9.28 | -3.63% | |
| 10.76 | 10.76 | 9.19 | 9.63 | -10.04% | |
| 9.22 | 10.93 | 8.90 | 10.71 | +23.76% | |
| 7.79 | 8.66 | 7.18 | 8.65 | +17.21% | |
| 6.09 | 7.60 | 6.02 | 7.38 | -3.45% | |
| 7.32 | 8.28 | 6.73 | 7.64 | +9.83% | |
| 5.94 | 7.04 | 5.94 | 6.96 | +13.28% | |
| 6.53 | 6.53 | 5.88 | 6.14 | -9.86% | |
| 6.20 | 7.09 | 6.12 | 6.82 | +10.94% | |
| 6.17 | 6.35 | 5.80 | 6.14 | +0.39% | |
| 6.79 | 6.84 | 6.12 | 6.12 | -8.11% | |
| 6.83 | 7.20 | 6.60 | 6.66 | -0.18% | |
| 6.84 | 7.20 | 6.60 | 6.67 | -4.96% | |
| 7.67 | 7.78 | 7.02 | 7.02 | -8.45% | |
| 7.78 | 8.35 | 7.38 | 7.67 | -2.44% | |
| 7.68 | 8.16 | 7.48 | 7.86 | +5.48% | |
| 7.79 | 7.91 | 7.26 | 7.45 | -2.05% | |
| 7.56 | 8.04 | 7.44 | 7.61 | -0.94% | |
| 7.75 | 7.97 | 7.44 | 7.68 | +0.31% | |
| 7.16 | 7.82 | 6.96 | 7.66 | +11.93% | |
| 7.43 | 7.88 | 6.84 | 6.84 | -4.36% | |
| 8.23 | 8.40 | 7.14 | 7.15 | -12.74% | |
| 8.57 | 8.68 | 7.72 | 8.20 | -3.39% | |
| 8.87 | 9.22 | 8.18 | 8.48 | -4.46% | |
| 8.80 | 9.36 | 8.63 | 8.88 | +1.51% | |
| 8.05 | 9.04 | 8.05 | 8.75 | +5.81% | |
| 8.40 | 8.51 | 8.06 | 8.27 | -1.71% | |
| 8.70 | 8.76 | 8.15 | 8.41 | -2.37% | |
| 8.68 | 9.22 | 8.52 | 8.62 | +0.56% | |
| 8.10 | 9.30 | 7.92 | 8.57 | +8.84% | |
| 8.32 | 8.40 | 7.14 | 7.87 | -5.07% | |
| 7.96 | 8.40 | 7.92 | 8.29 | +4.86% | |
| 7.24 | 8.04 | 7.24 | 7.91 | +9.83% | |
| 7.58 | 7.62 | 7.20 | 7.20 | -3.54% | |
| 7.72 | 8.15 | 7.45 | 7.46 | -5.33% | |
| 8.40 | 8.40 | 7.80 | 7.88 | -5.33% | |
| 7.90 | 8.87 | 7.76 | 8.33 | +5.31% | |
| 8.21 | 8.51 | 7.81 | 7.91 | -3.09% | |
| 8.15 | 8.27 | 7.56 | 8.16 | +0.74% | |
| 7.58 | 8.40 | 6.96 | 8.10 | +6.80% | |
| 8.12 | 8.16 | 7.44 | 7.58 | -7.74% | |
| 8.62 | 8.62 | 7.93 | 8.22 | -2.70% | |
| 8.71 | 9.24 | 8.16 | 8.45 | -3.83% | |
| 9.00 | 9.60 | 8.48 | 8.78 | -2.40% | |
| 9.73 | 9.85 | 8.83 | 9.00 | -6.37% | |
| 9.72 | 9.72 | 9.48 | 9.61 | -0.99% | |
| 9.73 | 9.94 | 9.60 | 9.71 | -0.86% | |
| 9.73 | 9.94 | 9.60 | 9.79 | -0.49% | |
| 9.91 | 9.91 | 9.61 | 9.84 | +0.74% | |
| 9.59 | 9.86 | 9.50 | 9.77 | +1.62% | |
| 9.48 | 9.72 | 9.05 | 9.61 | -0.37% | |
| 9.72 | 10.02 | 9.49 | 9.65 | -2.07% | |
| 10.15 | 10.33 | 9.72 | 9.85 | -4.31% | |
| 10.09 | 10.40 | 10.08 | 10.30 | +2.26% | |
| 9.96 | 10.20 | 9.90 | 10.07 | +1.82% | |
| 9.60 | 10.16 | 9.60 | 9.89 | +3.65% | |
| 10.21 | 10.21 | 9.40 | 9.54 | -6.47% | |
| 9.60 | 10.36 | 9.13 | 10.20 | +8.28% | |
| 9.24 | 9.74 | 8.88 | 9.42 | +3.29% | |
| 9.28 | 9.29 | 8.95 | 9.12 | -1.30% | |
| 8.52 | 9.38 | 8.44 | 9.24 | +5.05% | |
| 9.96 | 10.08 | 8.56 | 8.80 | -8.03% | |
| 9.89 | 10.12 | 9.48 | 9.56 | -2.69% | |
| 10.00 | 10.06 | 9.64 | 9.83 | -1.68% | |
| 10.19 | 10.38 | 9.73 | 10.00 | -1.07% | |
| 9.82 | 10.32 | 9.73 | 10.10 | +2.18% | |
| 9.36 | 10.25 | 8.88 | 9.89 | +13.34% | |
| 9.10 | 9.23 | 8.64 | 8.72 | -3.84% | |
| 9.48 | 9.66 | 9.04 | 9.07 | -3.94% | |
| 9.48 | 9.60 | 9.28 | 9.44 | +3.28% | |
| 10.28 | 10.28 | 8.88 | 9.14 | -11.91% | |
| 10.44 | 10.72 | 10.12 | 10.38 | -1.93% | |
| 10.56 | 10.74 | 10.14 | 10.58 | +4.63% | |
| 10.16 | 10.68 | 10.00 | 10.12 | +0.72% | |
| 9.84 | 10.43 | 9.78 | 10.04 | +2.57% | |
| 10.92 | 10.92 | 9.72 | 9.79 | -9.33% | |
| 11.04 | 11.28 | 10.70 | 10.80 | -2.81% | |
| 11.70 | 11.76 | 11.04 | 11.11 | -4.54% | |
| 11.81 | 11.81 | 11.64 | 11.64 | -0.31% | |
| 12.24 | 12.24 | 11.52 | 11.68 | -4.61% | |
| 11.06 | 12.36 | 11.06 | 12.24 | +10.87% | |
| 12.12 | 12.36 | 10.44 | 11.04 | -5.54% | |
| 12.24 | 12.36 | 11.68 | 11.69 | -4.51% | |
| 12.12 | 12.36 | 11.76 | 12.24 | +4.08% | |
| 12.00 | 12.48 | 11.70 | 11.76 | -3.92% | |
| 12.12 | 12.36 | 12.00 | 12.24 | -0.97% | |
| 12.24 | 12.42 | 12.00 | 12.36 | +0.98% | |
| 12.60 | 12.72 | 11.92 | 12.24 | +2.00% | |
| 12.00 | 12.18 | 11.78 | 12.00 | -0.99% | |
| 11.88 | 12.24 | 11.77 | 12.12 | +2.96% | |
| 12.48 | 12.60 | 11.76 | 11.77 | -4.76% | |
| 13.08 | 13.08 | 12.24 | 12.36 | -2.83% | |
| 12.24 | 13.92 | 12.24 | 12.72 | +7.18% | |
| 11.76 | 11.94 | 11.52 | 11.87 | +1.12% | |
| 11.76 | 11.86 | 11.46 | 11.74 | +0.82% | |
| 11.58 | 11.89 | 11.27 | 11.64 | +1.36% | |
| 11.76 | 12.00 | 11.17 | 11.48 | -0.83% | |
| 12.12 | 12.12 | 11.40 | 11.58 | -4.46% | |
| 12.24 | 12.24 | 11.54 | 12.12 | +1.00% | |
| 11.94 | 12.36 | 11.69 | 12.00 | +1.52% | |
| 11.88 | 12.24 | 11.76 | 11.82 | +2.39% | |
| 12.36 | 12.36 | 11.52 | 11.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MRDN chart for longer ranges.