XNAS
Datos históricos de Meridian Corporation
Meridian Corporation · MRBK
$18.64
▼ -0.01 (-0.05%)
Última operación · 10/10/2026, 18:06:33 UTC
- Variación en el periodo
- +30.81%
- Máximo
- US$21.67
- 5 de marzo de 2026
- Mínimo
- US$13.81
- 17 de octubre de 2025
- Volumen medio diario
- 0.1 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.69 | 18.79 | 18.56 | 18.64 | −0.32% | 39,659.154 |
| 8 oct 2026 | 19.61 | 19.61 | 18.46 | 18.70 | +0.48% | 64,780.805 |
| 7 oct 2026 | 18.69 | 18.79 | 18.58 | 18.61 | −1.06% | 51,970.589 |
| 6 oct 2026 | 18.96 | 19.23 | 18.81 | 18.81 | −0.37% | 50,598.595 |
| 5 oct 2026 | 18.97 | 19.17 | 18.85 | 18.88 | −0.47% | 61,967.482 |
| 2 oct 2026 | 18.99 | 19.25 | 18.80 | 18.97 | +0.85% | 106,870.525 |
| 1 oct 2026 | 18.79 | 18.98 | 18.53 | 18.81 | −0.05% | 59,145.583 |
| 30 sep 2026 | 18.99 | 19.70 | 18.77 | 18.82 | −0.63% | 61,391.325 |
| 29 sep 2026 | 19.14 | 19.37 | 18.80 | 18.94 | −0.89% | 59,046.79 |
| 28 sep 2026 | 19.27 | 19.43 | 19.08 | 19.11 | −0.83% | 57,541.364 |
| 25 sep 2026 | 19.14 | 19.42 | 19.14 | 19.27 | +0.68% | 43,520.592 |
| 24 sep 2026 | 19.15 | 19.41 | 19.00 | 19.14 | 0.00% | 67,617.789 |
| 23 sep 2026 | 19.38 | 19.53 | 19.10 | 19.14 | −1.54% | 65,554.338 |
| 22 sep 2026 | 19.38 | 19.52 | 19.23 | 19.44 | +1.09% | 76,849.583 |
| 21 sep 2026 | 19.06 | 19.29 | 19.06 | 19.23 | +0.94% | 48,802.583 |
| 18 sep 2026 | 19.18 | 19.38 | 19.03 | 19.05 | −1.40% | 128,277.126 |
| 17 sep 2026 | 19.73 | 19.75 | 19.28 | 19.32 | −0.41% | 59,788.903 |
| 16 sep 2026 | 19.97 | 19.97 | 19.11 | 19.40 | −2.02% | 84,412.874 |
| 15 sep 2026 | 19.80 | 20.17 | 19.69 | 19.80 | +0.15% | 75,048.667 |
| 14 sep 2026 | 19.61 | 19.92 | 19.61 | 19.77 | +0.82% | 157,836.951 |
| 11 sep 2026 | 19.81 | 20.18 | 19.60 | 19.61 | −0.15% | 125,033.686 |
| 10 sep 2026 | 19.61 | 19.79 | 19.46 | 19.64 | 0.00% | 61,701.583 |
| 9 sep 2026 | 19.51 | 19.82 | 19.50 | 19.64 | −0.25% | 69,592.345 |
| 8 sep 2026 | 19.85 | 19.97 | 19.62 | 19.69 | −0.61% | 40,772.583 |
| 4 sep 2026 | 19.48 | 20.03 | 19.40 | 19.81 | +1.69% | 62,854.84 |
| 3 sep 2026 | 19.56 | 19.83 | 19.44 | 19.48 | 0.00% | 48,628.583 |
| 2 sep 2026 | 19.12 | 19.56 | 19.12 | 19.48 | +2.15% | 54,236.953 |
| 1 sep 2026 | 19.27 | 19.45 | 19.02 | 19.07 | −1.04% | 49,793.609 |
| 31 ago 2026 | 19.36 | 19.47 | 19.09 | 19.27 | −0.26% | 58,905.591 |
| 28 ago 2026 | 19.38 | 20.53 | 19.30 | 19.32 | −0.16% | 61,954.868 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.