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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$52.65B$52.65B0——
2011-12-29$64.8B$64.8B0——
2011-12-28$68.85B$68.85B0——
2011-12-27$61.56B$61.56B0——
2011-12-23$60.75B$60.75B0——
2011-12-22$60.75B$60.75B0——
2011-12-21$64.8B$64.8B0——
2011-12-20$68.85B$68.85B0——
2011-12-19$68.85B$68.85B0——
2011-12-16$76.95B$76.95B0——
2011-12-15$81B$81B0——
2011-12-14$81B$81B0——
2011-12-13$89.1B$89.1B0——
2011-12-12$77.76B$77.76B0——
2011-12-09$77.76B$77.76B0——
2011-12-08$105.3B$105.3B0——
2011-12-07$105.3B$105.3B0——
2011-12-06$105.3B$105.3B0——
2011-12-05$105.3B$105.3B0——
2011-12-02$105.3B$105.3B0——
2011-12-01$129.6B$129.6B0——
2011-11-30$105.3B$105.3B0——
2011-11-29$106.92B$106.92B0——
2011-11-28$162B$162B0——
2011-11-25$162B$162B0——
2011-11-23$162B$162B0——
2011-11-22$121.5B$121.5B0——
2011-11-21$145.8B$145.8B0——
2011-11-18$121.5B$121.5B0——
2011-11-17$141.75B$141.75B0——
2011-11-16$145.8B$145.8B0——
2011-11-15$157.95B$157.95B0——
2011-11-14$113.4B$113.4B0——
2011-11-11$113.4B$113.4B0——
2011-11-10$109.35B$109.35B0——
2011-11-09$109.35B$109.35B0——
2011-11-08$105.3B$105.3B0——
2011-11-07$58.32B$58.32B0——
2011-11-04$105.3B$105.3B0——
2011-11-03$89.1B$89.1B0——
2011-11-02$89.1B$89.1B0——
2011-11-01$89.1B$89.1B0——
2011-10-31$89.1B$89.1B0——
2011-10-28$72.9B$72.9B0——
2011-10-27$81B$81B0——
2011-10-26$56.7B$56.7B0——
2011-10-25$64.8B$64.8B0——
2011-10-24$56.7B$56.7B0——
2011-10-21$56.7B$56.7B0——
2011-10-20$56.7B$56.7B0——
2011-10-19$56.7B$56.7B0——
2011-10-18$40.5B$40.5B0——
2011-10-17$66.42B$66.42B0——
2011-10-14$66.42B$66.42B0——
2011-10-13$76.95B$76.95B0——
2011-10-12$76.95B$76.95B0——
2011-10-11$81B$81B0——
2011-10-10$64.8B$64.8B0——
2011-10-07$73.71B$73.71B0——
2011-10-06$73.71B$73.71B0——
2011-10-05$89.1B$89.1B0——
2011-10-04$73.71B$73.71B0——
2011-10-03$97.2B$97.2B0——
2011-09-30$97.2B$97.2B0——
2011-09-29$97.2B$97.2B0——
2011-09-28$97.2B$97.2B0——
2011-09-27$97.2B$97.2B0——
2011-09-26$97.2B$97.2B0——
2011-09-23$105.3B$105.3B0——
2011-09-22$105.3B$105.3B0——
2011-09-21$105.3B$105.3B0——
2011-09-20$162B$162B0——
2011-09-19$182.25B$182.25B0——
2011-09-16$105.3B$105.3B0——
2011-09-15$121.5B$121.5B0——
2011-09-14$129.6B$129.6B0——
2011-09-13$129.6B$129.6B0——
2011-09-12$129.6B$129.6B0——
2011-09-09$129.6B$129.6B0——
2011-09-08$145.8B$145.8B0——
2011-09-07$145.8B$145.8B0——
2011-09-06$121.5B$121.5B0——
2011-09-02$153.9B$153.9B0——
2011-09-01$129.6B$129.6B0——
2011-08-31$129.6B$129.6B0——
2011-08-30$121.5B$121.5B0——
2011-08-29$119.88B$119.88B0——
2011-08-26$119.88B$119.88B0——
2011-08-25$119.88B$119.88B0——
2011-08-24$119.88B$119.88B0——
2011-08-23$129.6B$129.6B0——
2011-08-22$129.6B$129.6B0——
2011-08-19$129.6B$129.6B0——
2011-08-18$153.9B$153.9B0——
2011-08-17$153.9B$153.9B0——
2011-08-16$153.9B$153.9B0——
2011-08-15$145.8B$145.8B0——
2011-08-12$145.8B$145.8B0——
2011-08-11$113.4B$113.4B0——
2011-08-10$125.55B$125.55B0——
2011-08-09$109.35B$109.35B0——
2011-08-08$99.63B$99.63B0——
2011-08-05$121.5B$121.5B0——
2011-08-04$121.5B$121.5B0——
2011-08-03$102.06B$102.06B0——
2011-08-02$127.98B$127.98B0——
2011-08-01$101.25B$101.25B0——
2011-07-29$137.7B$137.7B0——
2011-07-28$137.7B$137.7B0——
2011-07-27$141.75B$141.75B0——
2011-07-26$178.2B$178.2B0——
2011-07-25$178.2B$178.2B0——
2011-07-22$178.2B$178.2B0——
2011-07-21$194.4B$194.4B0——
2011-07-20$170.1B$170.1B0——
2011-07-19$178.2B$178.2B0——
2011-07-18$178.2B$178.2B0——
2011-07-15$178.2B$178.2B0——
2011-07-14$202.5B$202.5B0——
2011-07-13$178.2B$178.2B0——
2011-07-12$179.82B$179.82B0——
2011-07-11$179.82B$179.82B0——
2011-07-08$182.25B$182.25B0——
2011-07-07$186.3B$186.3B0——
2011-07-06$182.25B$182.25B0——
2011-07-05$182.25B$182.25B0——
2011-07-01$234.9B$234.9B0——
2011-06-30$194.4B$194.4B0——
2011-06-29$234.9B$234.9B0——
2011-06-28$283.5B$283.5B0——
2011-06-27$251.1B$251.1B0——
2011-06-24$267.3B$267.3B0——
2011-06-23$283.5B$283.5B0——
2011-06-22$267.3B$267.3B0——
2011-06-21$348.3B$348.3B0——
2011-06-20$324B$324B0——
2011-06-17$299.7B$299.7B0——
2011-06-16$283.5B$283.5B0——
2011-06-15$283.5B$283.5B0——
2011-06-14$283.5B$283.5B0——
2011-06-13$283.5B$283.5B0——
2011-06-10$283.5B$283.5B0——
2011-06-09$299.7B$299.7B0——
2011-06-08$299.7B$299.7B0——
2011-06-07$299.7B$299.7B0——
2011-06-06$299.7B$299.7B0——
2011-06-03$243B$243B0——
2011-06-02$243B$243B0——
2011-06-01$315.9B$315.9B0——
2011-05-31$283.5B$283.5B0——
2011-05-27$283.5B$283.5B0——
2011-05-26$283.5B$283.5B0——
2011-05-25$283.5B$283.5B0——
2011-05-24$283.5B$283.5B0——
2011-05-23$283.5B$283.5B0——
2011-05-20$299.7B$299.7B0——
2011-05-19$299.7B$299.7B0——
2011-05-18$299.7B$299.7B0——
2011-05-17$299.7B$299.7B0——
2011-05-16$299.7B$299.7B0——
2011-05-13$299.7B$299.7B0——
2011-05-12$299.7B$299.7B0——
2011-05-11$364.5B$364.5B0——
2011-05-10$299.7B$299.7B0——
2011-05-09$299.7B$299.7B0——
2011-05-06$299.7B$299.7B0——
2011-05-05$324B$324B0——
2011-05-04$299.7B$299.7B0——
2011-05-03$299.7B$299.7B0——
2011-05-02$291.6B$291.6B0——
2011-04-29$291.6B$291.6B0——
2011-04-28$324B$324B0——
2011-04-27$324B$324B0——
2011-04-26$284.31B$284.31B0——
2011-04-25$283.5B$283.5B0——
2011-04-21$405B$405B0——
2011-04-20$396.9B$396.9B0——
2011-04-19$332.1B$332.1B0——
2011-04-18$324B$324B0——
2011-04-15$324B$324B0——
2011-04-14$364.5B$364.5B0——
2011-04-13$364.5B$364.5B0——
2011-04-12$364.5B$364.5B0——
2011-04-11$364.5B$364.5B0——
2011-04-08$364.5B$364.5B0——
2011-04-07$364.5B$364.5B0——
2011-04-06$364.5B$364.5B0——
2011-04-05$364.5B$364.5B0——
2011-04-04$364.5B$364.5B0——
2011-04-01$348.3B$348.3B0——
2011-03-31$348.3B$348.3B0——
2011-03-30$307.8B$307.8B0——
2011-03-29$307.8B$307.8B0——
2011-03-28$307.8B$307.8B0——
2011-03-25$307.8B$307.8B0——
2011-03-24$307.8B$307.8B0——
2011-03-23$307.8B$307.8B0——
2011-03-22$324B$324B0——
2011-03-21$324B$324B0——
2011-03-18$344.25B$344.25B0——
2011-03-17$332.1B$332.1B0——
2011-03-16$344.25B$344.25B0——
2011-03-15$364.5B$364.5B0——
2011-03-14$324B$324B0——
2011-03-11$324B$324B0——
2011-03-10$405B$405B0——
2011-03-09$324B$324B0——
2011-03-08$324B$324B0——
2011-03-07$324B$324B0——
2011-03-04$307.8B$307.8B0——
2011-03-03$307.8B$307.8B0——
2011-03-02$307.8B$307.8B0——
2011-03-01$307.8B$307.8B0——
2011-02-28$356.4B$356.4B0——
2011-02-25$324B$324B0——
2011-02-24$307.8B$307.8B0——
2011-02-23$315.9B$315.9B0——
2011-02-22$324B$324B0——
2011-02-18$364.5B$364.5B0——
2011-02-17$396.9B$396.9B0——
2011-02-16$417.15B$417.15B0——
2011-02-15$340.2B$340.2B0——
2011-02-14$340.2B$340.2B0——
2011-02-11$340.2B$340.2B0——
2011-02-10$336.15B$336.15B0——
2011-02-09$413.1B$413.1B0——
2011-02-08$372.6B$372.6B0——
2011-02-07$429.3B$429.3B0——
2011-02-04$429.3B$429.3B0——
2011-02-03$421.2B$421.2B0——
2011-02-02$396.9B$396.9B0——
2011-02-01$348.3B$348.3B0——
2011-01-31$299.7B$299.7B0——
2011-01-28$251.1B$251.1B0——
2011-01-27$259.2B$259.2B0——
2011-01-26$251.1B$251.1B0——
2011-01-25$251.1B$251.1B0——
2011-01-24$259.2B$259.2B0——
2011-01-21$226.8B$226.8B0——
2011-01-20$226.8B$226.8B0——
2011-01-19$230.85B$230.85B0——
2011-01-18$230.85B$230.85B0——
2011-01-14$230.85B$230.85B0——
2011-01-13$243B$243B0——
2011-01-12$234.9B$234.9B0——
2011-01-11$230.85B$230.85B0——
2011-01-10$226.8B$226.8B0——
2011-01-07$234.9B$234.9B0——
2011-01-06$227.61B$227.61B0——
2011-01-05$228.42B$228.42B0——
2011-01-04$234.9B$234.9B0——
2011-01-03$259.2B$259.2B0——