XNAS
Datos históricos de Meridian Holdings Inc.
Meridian Holdings Inc. · MRDN
$11.23
▲ +0.03 (+0.23%)
Última operación · 10/10/2026, 17:29:41 UTC
- Variación en el periodo
- +50.27%
- Máximo
- US$16.09
- 4 de mayo de 2026
- Mínimo
- US$6.01
- 21 de abril de 2026
- Volumen medio diario
- 0.06 M
Del 3 de marzo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.01 | 11.51 | 10.95 | 11.09 | +2.31% | 31,712.932 |
| 8 oct 2026 | 11.21 | 11.40 | 10.68 | 10.84 | −4.07% | 39,383.776 |
| 7 oct 2026 | 11.04 | 11.30 | 11.04 | 11.30 | +1.16% | 14,100.207 |
| 6 oct 2026 | 11.62 | 11.62 | 11.03 | 11.17 | −3.29% | 36,425.09 |
| 5 oct 2026 | 11.95 | 12.38 | 11.54 | 11.55 | −3.35% | 48,614.413 |
| 2 oct 2026 | 11.67 | 12.34 | 11.53 | 11.95 | +3.64% | 48,930.718 |
| 1 oct 2026 | 12.21 | 12.21 | 11.52 | 11.53 | −5.34% | 56,898.589 |
| 30 sep 2026 | 11.95 | 12.22 | 11.52 | 12.18 | +1.50% | 60,314.931 |
| 29 sep 2026 | 12.35 | 12.35 | 11.73 | 12.00 | −2.12% | 39,598.453 |
| 28 sep 2026 | 13.12 | 13.12 | 12.16 | 12.26 | −8.23% | 31,268.449 |
| 25 sep 2026 | 13.21 | 13.49 | 13.09 | 13.36 | +0.94% | 30,027.555 |
| 24 sep 2026 | 13.36 | 13.55 | 13.12 | 13.24 | −1.38% | 48,360.251 |
| 23 sep 2026 | 13.61 | 13.63 | 13.34 | 13.42 | −1.68% | 33,006.625 |
| 22 sep 2026 | 13.78 | 13.81 | 13.61 | 13.65 | −1.09% | 31,825.172 |
| 21 sep 2026 | 14.04 | 14.17 | 13.61 | 13.80 | −1.57% | 40,051.977 |
| 18 sep 2026 | 14.00 | 14.10 | 13.44 | 14.02 | +0.14% | 143,065.165 |
| 17 sep 2026 | 13.91 | 14.17 | 13.25 | 14.00 | −2.64% | 74,608.184 |
| 16 sep 2026 | 13.88 | 14.45 | 13.79 | 14.38 | +3.08% | 36,958.693 |
| 15 sep 2026 | 14.10 | 14.35 | 13.50 | 13.95 | −2.58% | 71,168.563 |
| 14 sep 2026 | 13.60 | 14.40 | 13.50 | 14.32 | +4.45% | 90,031.925 |
| 11 sep 2026 | 13.75 | 13.79 | 13.25 | 13.71 | 0.00% | 79,240.924 |
| 10 sep 2026 | 13.20 | 13.75 | 13.14 | 13.71 | +3.79% | 54,346.258 |
| 9 sep 2026 | 13.49 | 13.53 | 13.18 | 13.21 | −2.00% | 28,982.922 |
| 8 sep 2026 | 13.53 | 13.58 | 13.00 | 13.48 | −0.52% | 72,294.282 |
| 4 sep 2026 | 13.47 | 13.85 | 13.42 | 13.55 | +0.67% | 52,814.547 |
| 3 sep 2026 | 13.89 | 14.00 | 13.00 | 13.46 | −1.39% | 69,511.411 |
| 2 sep 2026 | 13.62 | 14.00 | 13.62 | 13.65 | +0.96% | 61,897.661 |
| 1 sep 2026 | 13.77 | 14.00 | 13.43 | 13.52 | −2.87% | 55,627.673 |
| 31 ago 2026 | 13.74 | 14.23 | 13.42 | 13.92 | −0.14% | 114,990.807 |
| 28 ago 2026 | 14.04 | 14.22 | 13.29 | 13.94 | −0.43% | 106,364.991 |
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.