NASDAQ:MRDN | Historical Stock Price | Meridian Holdings Inc./NV

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-10-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.71$429.93$108,095.58$27.18M$6.83B$1.72T2009-10-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$259.2B$259.2B0——
2010-12-30$259.2B$259.2B0——
2010-12-29$243B$243B0——
2010-12-28$226.8B$226.8B0——
2010-12-27$243B$243B0——
2010-12-23$226.8B$226.8B0——
2010-12-22$226.8B$226.8B0——
2010-12-21$243B$243B0——
2010-12-20$259.2B$259.2B0——
2010-12-17$227.61B$227.61B0——
2010-12-16$226.8B$226.8B0——
2010-12-15$243B$243B0——
2010-12-14$243B$243B0——
2010-12-13$247.05B$247.05B0——
2010-12-10$283.5B$283.5B0——
2010-12-09$283.5B$283.5B0——
2010-12-08$324B$324B0——
2010-12-07$267.3B$267.3B0——
2010-12-06$299.7B$299.7B0——
2010-12-03$332.1B$332.1B0——
2010-12-02$380.7B$380.7B0——
2010-12-01$364.5B$364.5B0——
2010-11-30$364.5B$364.5B0——
2010-11-29$364.5B$364.5B0——
2010-11-26$364.5B$364.5B0——
2010-11-24$405B$405B0——
2010-11-23$388.8B$388.8B0——
2010-11-22$421.2B$421.2B0——
2010-11-19$429.3B$429.3B0——
2010-11-18$421.2B$421.2B0——
2010-11-17$421.2B$421.2B0——
2010-11-16$429.3B$429.3B0——
2010-11-15$449.55B$449.55B0——
2010-11-12$445.5B$445.5B0——
2010-11-11$486B$486B0——
2010-11-10$486B$486B0——
2010-11-09$445.5B$445.5B0——
2010-11-08$486B$486B0——
2010-11-05$502.2B$502.2B0——
2010-11-04$502.2B$502.2B0——
2010-11-03$502.2B$502.2B0——
2010-11-02$510.3B$510.3B0——
2010-11-01$526.5B$526.5B0——
2010-10-29$583.2B$583.2B0——
2010-10-28$534.6B$534.6B0——
2010-10-27$575.1B$575.1B0——
2010-10-26$575.1B$575.1B0——
2010-10-25$598.59B$598.59B0——
2010-10-22$567B$567B0——
2010-10-21$542.7B$542.7B0——
2010-10-20$550.8B$550.8B0——
2010-10-19$583.2B$583.2B0——
2010-10-18$526.5B$526.5B0——
2010-10-15$526.5B$526.5B0——
2010-10-14$591.3B$591.3B0——
2010-10-13$599.4B$599.4B0——
2010-10-12$583.2B$583.2B0——
2010-10-11$591.3B$591.3B0——
2010-10-08$583.2B$583.2B0——
2010-10-07$567B$567B0——
2010-10-06$542.7B$542.7B0——
2010-10-05$567B$567B0——
2010-10-04$567B$567B0——
2010-10-01$567B$567B0——
2010-09-30$558.9B$558.9B0——
2010-09-29$518.4B$518.4B0——
2010-09-28$518.4B$518.4B0——
2010-09-27$526.5B$526.5B0——
2010-09-24$526.5B$526.5B0——
2010-09-23$527.31B$527.31B0——
2010-09-22$494.1B$494.1B0——
2010-09-21$486B$486B0——
2010-09-20$469.8B$469.8B0——
2010-09-17$421.2B$421.2B0——
2010-09-16$461.7B$461.7B0——
2010-09-15$461.7B$461.7B0——
2010-09-14$445.5B$445.5B0——
2010-09-13$445.5B$445.5B0——
2010-09-10$445.5B$445.5B0——
2010-09-09$453.6B$453.6B0——
2010-09-08$445.5B$445.5B0——
2010-09-07$453.6B$453.6B0——
2010-09-03$461.7B$461.7B0——
2010-09-02$445.5B$445.5B0——
2010-09-01$445.5B$445.5B0——
2010-08-31$453.6B$453.6B0——
2010-08-30$429.3B$429.3B0——
2010-08-27$445.5B$445.5B0——
2010-08-26$429.3B$429.3B0——
2010-08-25$421.2B$421.2B0——
2010-08-24$421.2B$421.2B0——
2010-08-23$421.2B$421.2B0——
2010-08-20$445.5B$445.5B0——
2010-08-19$453.6B$453.6B0——
2010-08-18$421.2B$421.2B0——
2010-08-17$425.25B$425.25B0——
2010-08-16$421.2B$421.2B0——
2010-08-13$421.2B$421.2B0——
2010-08-12$405B$405B0——
2010-08-11$421.2B$421.2B0——
2010-08-10$421.2B$421.2B0——
2010-08-09$453.6B$453.6B0——
2010-08-06$405B$405B0——
2010-08-05$445.5B$445.5B0——
2010-08-04$453.6B$453.6B0——
2010-08-03$429.3B$429.3B0——
2010-08-02$453.6B$453.6B0——
2010-07-30$453.6B$453.6B0——
2010-07-29$425.25B$425.25B0——
2010-07-28$372.6B$372.6B0——
2010-07-27$364.5B$364.5B0——
2010-07-26$421.2B$421.2B0——
2010-07-23$421.2B$421.2B0——
2010-07-22$413.1B$413.1B0——
2010-07-21$421.2B$421.2B0——
2010-07-20$469.8B$469.8B0——
2010-07-19$486B$486B0——
2010-07-16$461.7B$461.7B0——
2010-07-15$502.2B$502.2B0——
2010-07-14$494.1B$494.1B0——
2010-07-13$473.85B$473.85B0——
2010-07-12$486B$486B0——
2010-07-09$526.5B$526.5B0——
2010-07-08$506.25B$506.25B0——
2010-07-07$506.25B$506.25B0——
2010-07-06$526.5B$526.5B0——
2010-07-02$502.2B$502.2B0——
2010-07-01$526.5B$526.5B0——
2010-06-30$615.6B$615.6B0——
2010-06-29$607.5B$607.5B0——
2010-06-28$567B$567B0——
2010-06-25$599.4B$599.4B0——
2010-06-24$648B$648B0——
2010-06-23$728.19B$728.19B0——
2010-06-22$769.5B$769.5B0——
2010-06-21$850.5B$850.5B0——
2010-06-18$955.8B$955.8B0——
2010-06-17$955.8B$955.8B0——
2010-06-16$955.8B$955.8B0——
2010-06-15$996.3B$996.3B0——
2010-06-14$1.18T$1.18T0——
2010-06-11$1.25T$1.25T0——
2010-06-10$1.24T$1.24T0——
2010-06-09$1.31T$1.31T0——
2010-06-08$1.3T$1.3T0——
2010-06-07$1.26T$1.26T0——
2010-06-04$1.29T$1.29T0——
2010-06-03$1.26T$1.26T0——
2010-06-02$1.33T$1.33T0——
2010-06-01$1.34T$1.34T0——
2010-05-28$1.21T$1.21T0——
2010-05-27$1.13T$1.13T0——
2010-05-26$1.21T$1.21T0——
2010-05-25$1.3T$1.3T0——
2010-05-24$1.21T$1.21T0——
2010-05-21$1.05T$1.05T0——
2010-05-20$972B$972B0——
2010-05-19$1.04T$1.04T0——
2010-05-18$1.25T$1.25T0——
2010-05-17$1.31T$1.31T0——
2010-05-14$1.3T$1.3T0——
2010-05-13$1.38T$1.38T0——
2010-05-12$1.38T$1.38T0——
2010-05-11$1.38T$1.38T0——
2010-05-10$1.36T$1.36T0——
2010-05-07$1.3T$1.3T0——
2010-05-06$1.33T$1.33T0——
2010-05-05$1.35T$1.35T0——
2010-05-04$1.44T$1.44T0——
2010-05-03$1.47T$1.47T0——
2010-04-30$1.47T$1.47T0——
2010-04-29$1.51T$1.51T0——
2010-04-28$1.52T$1.52T0——
2010-04-27$1.56T$1.56T0——
2010-04-26$1.64T$1.64T0——
2010-04-23$1.53T$1.53T0——
2010-04-22$1.42T$1.42T0——
2010-04-21$1.39T$1.39T0——
2010-04-20$1.41T$1.41T0——
2010-04-19$1.39T$1.39T0——
2010-04-16$1.34T$1.34T0——
2010-04-15$1.44T$1.44T0——
2010-04-14$1.46T$1.46T0——
2010-04-13$1.34T$1.34T0——
2010-04-12$1.49T$1.49T0——
2010-04-09$1.51T$1.51T0——
2010-04-08$1.48T$1.48T0——
2010-04-07$1.42T$1.42T0——
2010-04-06$1.3T$1.3T0——
2010-04-05$1.26T$1.26T0——
2010-04-01$1.34T$1.34T0——
2010-03-31$1.44T$1.44T0——
2010-03-30$1.4T$1.4T0——
2010-03-29$1.32T$1.32T0——
2010-03-26$1.21T$1.21T0——
2010-03-25$1.1T$1.1T0——
2010-03-24$1.09T$1.09T0——
2010-03-23$834.3B$834.3B0——
2010-03-22$801.9B$801.9B0——
2010-03-19$729B$729B0——
2010-03-18$696.6B$696.6B0——
2010-03-17$769.5B$769.5B0——
2010-03-16$769.5B$769.5B0——
2010-03-15$801.9B$801.9B0——
2010-03-12$729B$729B0——
2010-03-11$729B$729B0——
2010-03-10$745.2B$745.2B0——
2010-03-09$745.2B$745.2B0——
2010-03-08$696.6B$696.6B0——
2010-03-05$712.8B$712.8B0——
2010-03-04$729B$729B0——
2010-03-03$712.8B$712.8B0——
2010-03-02$769.5B$769.5B0——
2010-03-01$818.1B$818.1B0——
2010-02-26$785.7B$785.7B0——
2010-02-25$793.8B$793.8B0——
2010-02-24$769.5B$769.5B0——
2010-02-23$850.5B$850.5B0——
2010-02-22$777.6B$777.6B0——
2010-02-19$664.2B$664.2B0——
2010-02-18$607.5B$607.5B0——
2010-02-17$607.5B$607.5B0——
2010-02-16$607.5B$607.5B0——
2010-02-12$526.5B$526.5B0——
2010-02-11$526.5B$526.5B0——
2010-02-10$518.4B$518.4B0——
2010-02-09$558.9B$558.9B0——
2010-02-08$575.1B$575.1B0——
2010-02-05$583.2B$583.2B0——
2010-02-04$607.5B$607.5B0——
2010-02-03$639.9B$639.9B0——
2010-02-02$639.9B$639.9B0——
2010-02-01$631.8B$631.8B0——
2010-01-29$575.1B$575.1B0——
2010-01-28$575.1B$575.1B0——
2010-01-27$607.5B$607.5B0——
2010-01-26$631.8B$631.8B0——
2010-01-25$631.8B$631.8B0——
2010-01-22$607.5B$607.5B0——
2010-01-21$526.5B$526.5B0——
2010-01-20$567B$567B0——
2010-01-19$534.6B$534.6B0——
2010-01-15$550.8B$550.8B0——
2010-01-14$567B$567B0——
2010-01-13$550.8B$550.8B0——
2010-01-12$550.8B$550.8B0——
2010-01-11$542.7B$542.7B0——
2010-01-08$550.8B$550.8B0——
2010-01-07$550.8B$550.8B0——
2010-01-06$534.6B$534.6B0——
2010-01-05$623.7B$623.7B0——
2010-01-04$648B$648B0——