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 — 2017

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2017-12-29$1.80$1.809,833——
2017-12-28$1.80$1.801,085——
2017-12-27$1.80$1.809,641——
2017-12-26$1.80$1.80977——
2017-12-22$1.80$1.800——
2017-12-21$1.80$1.8047——
2017-12-20$1.80$1.80183——
2017-12-19$1.80$1.803,089——
2017-12-18$1.80$1.80353——
2017-12-15$1.80$1.805,742——
2017-12-14$1.80$1.803,113——
2017-12-13$1.80$1.803,250——
2017-12-12$1.80$1.8010,111——
2017-12-11$1.80$1.802,013——
2017-12-08$1.80$1.80242——
2017-12-07$1.80$1.800——
2017-12-06$1.80$1.804,861——
2017-12-05$1.80$1.808,603——
2017-12-04$1.80$1.8025,087——
2017-12-01$1.80$1.80556——
2017-11-30$1.80$1.801,491——
2017-11-29$1.80$1.80329——
2017-11-28$1.80$1.802,083——
2017-11-27$1.80$1.80522——
2017-11-24$1.80$1.800——
2017-11-22$1.80$1.8069——
2017-11-21$1.80$1.809——
2017-11-20$1.80$1.8012,638——
2017-11-17$1.80$1.801,157——
2017-11-16$1.80$1.801,106——
2017-11-15$1.80$1.800——
2017-11-14$1.80$1.8046——
2017-11-13$1.80$1.8011,235——
2017-11-10$1.80$1.8010,262——
2017-11-09$1.80$1.80444——
2017-11-08$1.80$1.803,470——
2017-11-07$1.80$1.80278——
2017-11-06$1.80$1.801,528——
2017-11-03$1.80$1.801,828——
2017-11-02$1.80$1.80389——
2017-11-01$1.80$1.803,756——
2017-10-31$1.80$1.8011,680——
2017-10-30$1.80$1.8034,011——
2017-10-27$1.80$1.8025,724——
2017-10-26$1.80$1.805,154——
2017-10-25$1.80$1.80839——
2017-10-24$1.80$1.807,529——
2017-10-23$1.80$1.8028,425——
2017-10-20$1.80$1.801,111——
2017-10-19$1.80$1.80300——
2017-10-18$1.80$1.804,858——
2017-10-17$1.80$1.806,922——
2017-10-16$1.80$1.8018,636——
2017-10-13$1.80$1.804,394——
2017-10-12$1.80$1.801,202——
2017-10-11$1.80$1.8010,042——
2017-10-10$1.80$1.8011,669——
2017-10-09$1.80$1.8031,395——
2017-10-06$1.80$1.803,481——
2017-10-05$1.80$1.8010,510——
2017-10-04$1.80$1.802,195——
2017-10-03$1.80$1.806,396——
2017-10-02$1.80$1.802,406——
2017-09-29$1.80$1.80664——
2017-09-28$1.80$1.805,143——
2017-09-27$1.80$1.8026,692——
2017-09-26$1.80$1.807,505——
2017-09-25$1.80$1.803,890——
2017-09-22$1.80$1.8010,164——
2017-09-21$1.80$1.8049,071——
2017-09-20$1.80$1.80214,475——
2017-09-19$1.80$1.80446——
2017-09-18$1.80$1.8031,767——
2017-09-15$1.80$1.807,290——
2017-09-14$1.80$1.802,110——
2017-09-13$1.80$1.807,914——
2017-09-12$1.80$1.8014,954——
2017-09-11$1.80$1.8022,878——
2017-09-08$1.80$1.805,808——
2017-09-07$1.80$1.809,557——
2017-09-06$1.80$1.8016,399——
2017-09-05$1.80$1.8024,728——
2017-09-01$1.80$1.8023,606——
2017-08-31$3.60$3.60101,346——
2017-08-30$1.80$1.806,106——
2017-08-29$1.80$1.8010,865——
2017-08-28$1.80$1.808,779——
2017-08-25$1.80$1.8012,820——
2017-08-24$1.80$1.8031,175——
2017-08-23$1.80$1.8039,592——
2017-08-22$1.80$1.80733——
2017-08-21$1.80$1.807,538——
2017-08-18$1.80$1.8083——
2017-08-17$1.80$1.80765——
2017-08-16$1.80$1.805,663——
2017-08-15$1.80$1.8010,404——
2017-08-14$1.80$1.801,372——
2017-08-11$1.80$1.8056——
2017-08-10$1.80$1.801,506——
2017-08-09$1.80$1.801,103——
2017-08-08$1.80$1.801,328——
2017-08-07$1.80$1.801,684——
2017-08-04$1.80$1.80431——
2017-08-03$1.80$1.807,123——
2017-08-02$1.80$1.800——
2017-08-01$1.80$1.803,057——
2017-07-31$1.80$1.80115——
2017-07-28$1.80$1.80872——
2017-07-27$1.80$1.805,378——
2017-07-26$1.80$1.802,564——
2017-07-25$1.80$1.801,768——
2017-07-24$1.80$1.803,063——
2017-07-21$1.80$1.8013,775——
2017-07-20$1.80$1.802,231——
2017-07-19$1.80$1.80250——
2017-07-18$1.80$1.8056——
2017-07-17$1.80$1.800——
2017-07-14$1.80$1.80203——
2017-07-13$1.80$1.80184——
2017-07-12$1.80$1.80386——
2017-07-11$1.80$1.800——
2017-07-10$1.80$1.80833——
2017-07-07$1.80$1.80502——
2017-07-06$1.80$1.8072——
2017-07-05$1.80$1.800——
2017-07-03$1.80$1.801,093——
2017-06-30$1.80$1.80212——
2017-06-29$1.80$1.801,472——
2017-06-28$1.80$1.807,044——
2017-06-27$1.80$1.800——
2017-06-26$1.80$1.80111——
2017-06-23$1.80$1.805,438——
2017-06-22$1.80$1.800——
2017-06-21$1.80$1.80361——
2017-06-20$1.80$1.802,278——
2017-06-19$1.80$1.80528——
2017-06-16$1.80$1.8033——
2017-06-15$1.80$1.800——
2017-06-14$1.80$1.80786——
2017-06-13$1.80$1.8099——
2017-06-12$1.80$1.80223——
2017-06-09$1.80$1.806,089——
2017-06-08$1.80$1.801,839——
2017-06-07$1.80$1.80389——
2017-06-06$1.80$1.8056——
2017-06-05$1.80$1.801,560——
2017-06-02$1.80$1.802,553——
2017-06-01$1.80$1.80733——
2017-05-31$1.80$1.80965——
2017-05-30$1.80$1.802,428——
2017-05-26$1.80$1.801,719——
2017-05-25$1.80$1.8012,744——
2017-05-24$1.80$1.80723——
2017-05-23$1.80$1.80545——
2017-05-22$1.80$1.80763——
2017-05-19$1.80$1.801,356——
2017-05-18$1.80$1.803,229——
2017-05-17$1.80$1.807,122——
2017-05-16$1.80$1.800——
2017-05-15$1.80$1.80232——
2017-05-12$1.80$1.800——
2017-05-11$1.80$1.80272——
2017-05-10$1.80$1.80340——
2017-05-09$1.80$1.8024——
2017-05-08$1.80$1.800——
2017-05-05$1.80$1.800——
2017-05-04$1.80$1.800——
2017-05-03$1.80$1.8013——
2017-05-02$1.80$1.800——
2017-05-01$1.80$1.8012——
2017-04-28$1.80$1.8075——
2017-04-27$3.60$3.603——
2017-04-26$1.80$1.80633——
2017-04-25$3.60$3.60656——
2017-04-24$1.80$1.800——
2017-04-21$1.80$1.8032——
2017-04-20$1.80$1.80172——
2017-04-19$1.80$1.800——
2017-04-18$1.80$1.80762——
2017-04-17$1.80$1.800——
2017-04-13$1.80$1.801,441——
2017-04-12$1.80$1.803,160——
2017-04-11$3.60$3.608,560——
2017-04-10$1.80$1.80111——
2017-04-07$1.80$1.800——
2017-04-06$1.80$1.8056——
2017-04-05$1.80$1.80439——
2017-04-04$1.80$1.805,028——
2017-04-03$1.80$1.80814——
2017-03-31$1.80$1.804,147——
2017-03-30$1.80$1.800——
2017-03-29$1.80$1.804,471——
2017-03-28$1.80$1.8087——
2017-03-27$1.80$1.8023——
2017-03-24$1.80$1.8091——
2017-03-23$1.80$1.805——
2017-03-22$1.80$1.805,249——
2017-03-21$1.80$1.80324——
2017-03-20$1.80$1.804,990——
2017-03-17$3.60$3.601,365——
2017-03-16$1.80$1.803,905——
2017-03-15$1.80$1.80156——
2017-03-14$1.80$1.80100——
2017-03-13$1.80$1.80168——
2017-03-10$1.80$1.80589——
2017-03-09$3.60$3.6049——
2017-03-08$3.60$3.60244——
2017-03-07$1.80$1.805,307——
2017-03-06$5.40$5.40946——
2017-03-03$3.60$3.60602——
2017-03-02$3.60$3.60338——
2017-03-01$3.60$3.601,171——
2017-02-28$1.80$1.803,639——
2017-02-27$1.80$1.8056——
2017-02-24$1.80$1.804,056——
2017-02-23$3.60$3.600——
2017-02-22$3.60$3.60673——
2017-02-21$1.80$1.80128——
2017-02-17$1.80$1.802,890——
2017-02-16$3.60$3.60415——
2017-02-15$3.60$3.603,378——
2017-02-14$3.60$3.60398——
2017-02-13$3.60$3.60357——
2017-02-10$3.60$3.602,910——
2017-02-09$3.60$3.60181——
2017-02-08$1.80$1.801,504——
2017-02-07$3.60$3.601,726——
2017-02-06$5.40$5.40333——
2017-02-03$3.60$3.603,694——
2017-02-02$5.40$5.401,820——
2017-02-01$5.40$5.401,222——
2017-01-31$12.60$12.60563——
2017-01-30$9.00$9.0039——
2017-01-27$10.80$10.801,166——
2017-01-26$9.00$9.00470——
2017-01-25$10.80$10.80226——
2017-01-24$16.20$16.2026——
2017-01-23$7.20$7.2012——
2017-01-20$19.80$19.8050——
2017-01-19$19.80$19.80162——
2017-01-18$12.60$12.6054——
2017-01-17$10.80$10.8026——
2017-01-13$12.60$12.60571——
2017-01-12$10.80$10.80919——
2017-01-11$7.20$7.20462——
2017-01-10$10.80$10.80140——
2017-01-09$9.00$9.00113——
2017-01-06$270.00$270.0085——
2017-01-05$270.00$270.007——
2017-01-04$270.00$270.0011——
2017-01-03$270.00$270.0011——