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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$82.68$82.683,958——
2020-12-30$82.56$82.563,575——
2020-12-29$84.00$84.003,367——
2020-12-28$85.08$85.082,442——
2020-12-24$84.84$84.841,133——
2020-12-23$84.84$84.842,742——
2020-12-22$83.64$83.643,175——
2020-12-21$80.10$80.102,475——
2020-12-18$82.44$82.443,308——
2020-12-17$82.32$82.322,667——
2020-12-16$83.40$83.401,950——
2020-12-15$84.24$84.245,317——
2020-12-14$83.40$83.404,067——
2020-12-11$85.80$85.8011,925——
2020-12-10$85.20$85.203,358——
2020-12-09$82.32$82.323,933——
2020-12-08$82.02$82.025,850——
2020-12-07$83.64$83.646,008——
2020-12-04$85.80$85.807,583——
2020-12-03$86.52$86.525,158——
2020-12-02$85.80$85.802,692——
2020-12-01$84.72$84.726,717——
2020-11-30$88.44$88.447,892——
2020-11-27$85.20$85.201,833——
2020-11-25$84.30$84.304,250——
2020-11-24$83.88$83.886,183——
2020-11-23$84.72$84.7210,117——
2020-11-20$79.80$79.809,792——
2020-11-19$73.08$73.082,800——
2020-11-18$72.72$72.723,050——
2020-11-17$72.60$72.601,925——
2020-11-16$75.24$75.243,692——
2020-11-13$72.00$72.002,408——
2020-11-12$70.56$70.562,433——
2020-11-11$69.36$69.362,633——
2020-11-10$71.64$71.641,825——
2020-11-09$72.84$72.846,250——
2020-11-06$70.20$70.203,808——
2020-11-05$70.20$70.204,250——
2020-11-04$70.04$70.042,458——
2020-11-03$69.48$69.48783——
2020-11-02$68.52$68.524,467——
2020-10-30$69.65$69.653,267——
2020-10-29$70.92$70.924,108——
2020-10-28$70.08$70.086,567——
2020-10-27$65.64$65.643,683——
2020-10-26$67.08$67.084,158——
2020-10-23$69.60$69.602,400——
2020-10-22$69.60$69.603,467——
2020-10-21$69.42$69.425,325——
2020-10-20$71.88$71.882,425——
2020-10-19$70.32$70.325,208——
2020-10-16$70.20$70.201,533——
2020-10-15$70.68$70.683,500——
2020-10-14$70.32$70.323,025——
2020-10-13$69.96$69.962,158——
2020-10-12$71.16$71.161,342——
2020-10-09$72.00$72.002,992——
2020-10-08$70.32$70.322,208——
2020-10-07$70.68$70.684,367——
2020-10-06$71.76$71.764,075——
2020-10-05$71.64$71.646,775——
2020-10-02$68.40$68.402,258——
2020-10-01$67.68$67.681,908——
2020-09-30$66.58$66.582,075——
2020-09-29$66.00$66.003,233——
2020-09-28$68.64$68.643,933——
2020-09-25$66.24$66.242,917——
2020-09-24$68.76$68.7610,875——
2020-09-23$62.40$62.403,150——
2020-09-22$61.44$61.443,825——
2020-09-21$62.22$62.221,650——
2020-09-18$62.70$62.702,783——
2020-09-17$60.00$60.003,208——
2020-09-16$60.24$60.246,967——
2020-09-15$63.96$63.963,108——
2020-09-14$64.32$64.324,325——
2020-09-11$66.66$66.664,233——
2020-09-10$64.80$64.804,917——
2020-09-09$63.84$63.844,742——
2020-09-08$66.60$66.608,617——
2020-09-04$67.80$67.807,675——
2020-09-03$67.20$67.2016,958——
2020-09-02$60.96$60.9620,717——
2020-09-01$72.60$72.607,050——
2020-08-31$73.80$73.8012,758——
2020-08-28$81.84$81.848,225——
2020-08-27$77.88$77.8857,633——
2020-08-26$81.48$81.4817,350——
2020-08-25$83.40$83.4031,883——
2020-08-24$74.52$74.5218,883——
2020-08-21$66.54$66.5411,358——
2020-08-20$66.48$66.4822,358——
2020-08-19$69.00$69.0024,733——
2020-08-18$60.84$60.8426,275——
2020-08-17$56.90$56.9020,917——
2020-08-14$52.80$52.8016,200——
2020-08-13$49.44$49.448,825——
2020-08-12$46.98$46.983,583——
2020-08-11$47.76$47.769,608——
2020-08-10$44.52$44.529,433——
2020-08-07$47.04$47.045,742——
2020-08-06$46.56$46.5611,058——
2020-08-05$48.36$48.368,400——
2020-08-04$49.20$49.2016,275——
2020-08-03$46.87$46.8714,458——
2020-07-31$41.76$41.7615,325——
2020-07-30$39.36$39.3615,100——
2020-07-29$35.16$35.165,217——
2020-07-28$33.96$33.962,550——
2020-07-27$33.90$33.902,492——
2020-07-24$34.32$34.324,058——
2020-07-23$34.20$34.203,733——
2020-07-22$32.40$32.404,892——
2020-07-21$32.16$32.162,933——
2020-07-20$32.40$32.404,133——
2020-07-17$33.36$33.363,758——
2020-07-16$31.32$31.326,000——
2020-07-15$34.08$34.085,533——
2020-07-14$33.00$33.003,150——
2020-07-13$34.56$34.566,375——
2020-07-10$33.00$33.004,692——
2020-07-09$33.60$33.606,517——
2020-07-08$33.96$33.964,700——
2020-07-07$35.40$35.4010,108——
2020-07-06$32.04$32.049,792——
2020-07-02$35.40$35.4014,508——
2020-07-01$38.40$38.405,833——
2020-06-30$37.68$37.6819,008——
2020-06-29$38.52$38.5222,175——
2020-06-26$37.20$37.2012,192——
2020-06-25$34.20$34.2041,593——
2020-06-24$25.20$25.203,674——
2020-06-23$25.20$25.206,909——
2020-06-22$25.20$25.206,100——
2020-06-19$21.60$21.606,706——
2020-06-18$21.60$21.603,202——
2020-06-17$21.60$21.604,470——
2020-06-16$21.60$21.604,159——
2020-06-15$23.40$23.406,791——
2020-06-12$21.60$21.605,776——
2020-06-11$19.80$19.809,836——
2020-06-10$23.40$23.405,914——
2020-06-09$23.40$23.406,334——
2020-06-08$27.00$27.0014,072——
2020-06-05$27.00$27.007,396——
2020-06-04$23.40$23.405,104——
2020-06-03$25.20$25.206,781——
2020-06-02$25.20$25.2025,112——
2020-06-01$27.00$27.0031,706——
2020-05-29$25.20$25.2015,114——
2020-05-28$25.20$25.2014,840——
2020-05-27$21.60$21.604,014——
2020-05-26$19.80$19.803,178——
2020-05-22$18.00$18.006,149——
2020-05-21$18.00$18.004,141——
2020-05-20$19.80$19.803,043——
2020-05-19$19.80$19.807,797——
2020-05-18$21.60$21.6010,690——
2020-05-15$18.00$18.005,107——
2020-05-14$16.20$16.202,331——
2020-05-13$16.20$16.203,619——
2020-05-12$14.40$14.405,912——
2020-05-11$18.00$18.006,923——
2020-05-08$16.20$16.205,868——
2020-05-07$14.40$14.405,539——
2020-05-06$12.60$12.608,601——
2020-05-05$12.60$12.605,719——
2020-05-04$14.40$14.406,078——
2020-05-01$14.40$14.408,151——
2020-04-30$16.20$16.208,510——
2020-04-29$14.40$14.4011,541——
2020-04-28$12.60$12.609,163——
2020-04-27$14.40$14.4057,294——
2020-04-24$16.20$16.2037,331——
2020-04-23$12.60$12.6019,687——
2020-04-22$9.00$9.008,400——
2020-04-21$9.00$9.00239——
2020-04-20$7.20$7.20146——
2020-04-17$7.20$7.20386——
2020-04-16$7.20$7.202,223——
2020-04-15$9.00$9.00664——
2020-04-14$7.20$7.201,008——
2020-04-13$9.00$9.001,098——
2020-04-09$9.00$9.001,170——
2020-04-08$9.00$9.001,210——
2020-04-07$9.00$9.001,873——
2020-04-06$9.00$9.002,824——
2020-04-03$7.20$7.201,005——
2020-04-02$7.20$7.20888——
2020-04-01$7.20$7.205,087——
2020-03-31$9.00$9.00132——
2020-03-30$9.00$9.00921——
2020-03-27$9.00$9.00419——
2020-03-26$9.00$9.001,202——
2020-03-25$7.20$7.201,290——
2020-03-24$7.20$7.203,573——
2020-03-23$7.20$7.20383——
2020-03-20$7.20$7.20996——
2020-03-19$7.20$7.20763——
2020-03-18$7.20$7.201,398——
2020-03-17$7.20$7.204,583——
2020-03-16$5.40$5.40903——
2020-03-13$7.20$7.203,746——
2020-03-12$7.20$7.201,187——
2020-03-11$7.20$7.20913——
2020-03-10$7.20$7.201,292——
2020-03-09$9.00$9.002,176——
2020-03-06$9.00$9.001,485——
2020-03-05$7.20$7.201,047——
2020-03-04$7.20$7.201,456——
2020-03-03$7.20$7.203,402——
2020-03-02$7.20$7.20509——
2020-02-28$7.20$7.20155——
2020-02-27$7.20$7.201,575——
2020-02-26$7.20$7.201,482——
2020-02-25$7.20$7.20577——
2020-02-24$7.20$7.20310——
2020-02-21$7.20$7.20652——
2020-02-20$7.20$7.20632——
2020-02-19$7.20$7.20962——
2020-02-18$7.20$7.203,188——
2020-02-14$9.00$9.00342——
2020-02-13$9.00$9.001,075——
2020-02-12$9.00$9.002,169——
2020-02-11$7.20$7.20867——
2020-02-10$9.00$9.00518——
2020-02-07$9.00$9.00479——
2020-02-06$9.00$9.00408——
2020-02-05$9.00$9.001,649——
2020-02-04$9.00$9.001,386——
2020-02-03$9.00$9.00231——
2020-01-31$9.00$9.00665——
2020-01-30$9.00$9.00265——
2020-01-29$9.00$9.00359——
2020-01-28$9.00$9.002,860——
2020-01-27$9.00$9.00873——
2020-01-24$9.00$9.00625——
2020-01-23$9.00$9.003,837——
2020-01-22$10.80$10.801,583——
2020-01-21$10.80$10.803,916——
2020-01-17$9.00$9.003,596——
2020-01-16$7.20$7.201,569——
2020-01-15$7.20$7.20117——
2020-01-14$7.20$7.201,349——
2020-01-13$7.20$7.20733——
2020-01-10$7.20$7.201,414——
2020-01-09$7.20$7.20319——
2020-01-08$7.20$7.20807——
2020-01-07$7.20$7.204,589——
2020-01-06$7.20$7.201,407——
2020-01-03$9.00$9.002,179——
2020-01-02$7.20$7.201,620——