ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Meridian Mng Plc (OP:MRRDF)

1.400 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2026 1.430 1.440 1.400 1.400 66,359 -0.01(-0.78%)
Feb 23, 2026 1.370 1.411 1.362 1.411 66,118 +0.08(+6.09%)
Feb 20, 2026 1.330 1.349 1.310 1.330 54,955 -0.00(-0.37%)
Feb 19, 2026 1.309 1.350 1.294 1.335 62,184 +0.03(+2.69%)
Feb 18, 2026 1.233 1.300 1.230 1.300 16,700 +0.08(+6.99%)
Feb 17, 2026 1.208 1.226 1.202 1.215 31,933 -0.01(-1.21%)
Feb 13, 2026 1.248 1.248 1.230 1.230 56,900 +0.02(+1.65%)
Feb 12, 2026 1.230 1.230 1.208 1.210 99,762 -0.02(-1.63%)
Feb 11, 2026 1.250 1.250 1.210 1.230 224,100 -0.01(-0.40%)
Feb 10, 2026 1.244 1.244 1.235 1.235 54,350 -0.05(-3.85%)
Feb 09, 2026 1.274 1.284 1.264 1.284 68,530 +0.10(+8.10%)
Feb 06, 2026 1.193 1.200 1.157 1.188 411,329 +0.02(+1.47%)
Feb 05, 2026 1.280 1.280 1.171 1.171 92,886 -0.10(-7.80%)
Feb 04, 2026 1.180 1.270 1.159 1.270 260,283 +0.06(+5.39%)
Feb 03, 2026 1.200 1.208 1.180 1.205 29,204 +0.07(+5.79%)
Feb 02, 2026 1.169 1.189 1.139 1.139 25,131 -0.04(-3.47%)
Jan 30, 2026 1.213 1.218 1.168 1.180 112,281 -0.11(-8.53%)
Jan 29, 2026 1.248 1.290 1.247 1.290 47,644 +0.04(+3.20%)
Jan 28, 2026 1.300 1.300 1.226 1.250 90,528 +0.01(+0.81%)
Jan 27, 2026 1.180 1.250 1.160 1.240 43,629 +0.04(+3.33%)
Jan 26, 2026 1.182 1.200 1.148 1.200 41,094 +0.05(+4.35%)
Jan 23, 2026 1.140 1.170 1.137 1.150 47,850 +0.03(+2.77%)
Jan 22, 2026 1.046 1.130 1.046 1.119 93,975 +0.06(+5.57%)
Jan 21, 2026 1.080 1.100 1.060 1.060 15,540 +0.00(+0.00%)
Jan 20, 2026 1.068 1.100 1.059 1.060 44,655 -0.06(-5.36%)
Jan 16, 2026 1.056 1.120 1.056 1.120 30,014 +0.06(+5.36%)
Jan 15, 2026 1.046 1.063 1.046 1.063 22,811 +0.02(+2.21%)
Jan 14, 2026 1.040 1.080 1.040 1.040 33,702 -0.01(-0.95%)
Jan 13, 2026 1.100 1.120 1.035 1.050 31,487 -0.06(-5.41%)
Jan 12, 2026 1.120 1.125 1.080 1.110 46,421 +0.01(+0.82%)
Jan 09, 2026 1.110 1.110 1.095 1.101 48,000 -0.01(-0.81%)
Jan 08, 2026 1.120 1.120 1.100 1.110 56,750 +0.00(+0.00%)
Jan 07, 2026 1.091 1.111 1.091 1.110 54,445 -0.02(-1.77%)
Jan 06, 2026 1.110 1.139 1.110 1.130 71,314 +0.01(+0.80%)
Jan 05, 2026 1.130 1.130 1.119 1.121 20,959 +0.03(+3.03%)
Jan 02, 2026 1.120 1.120 1.088 1.088 13,323 -0.04(-3.63%)
Dec 31, 2025 1.128 1.132 1.128 1.129 10,099 -0.03(-2.67%)
Dec 30, 2025 1.187 1.190 1.149 1.160 32,778 +0.02(+1.58%)
Dec 29, 2025 1.135 1.142 1.131 1.142 30,042 -0.03(-2.18%)
Dec 26, 2025 1.125 1.360 1.050 1.167 48,003 -0.03(-2.71%)
Dec 24, 2025 1.208 1.209 1.200 1.200 16,380 -0.01(-0.83%)
Dec 23, 2025 1.200 1.212 1.180 1.210 10,441 +0.00(+0.25%)
Dec 22, 2025 1.203 1.240 1.150 1.207 87,709 +0.05(+4.32%)
Dec 19, 2025 1.157 1.200 1.157 1.157 13,169 +0.04(+3.40%)
Dec 18, 2025 1.100 1.142 1.100 1.119 86,138 +0.08(+8.17%)
Dec 17, 2025 1.069 1.069 1.022 1.034 11,410 -0.05(-4.92%)
Dec 16, 2025 1.088 1.130 1.088 1.088 3,998 -0.14(-11.54%)
Dec 15, 2025 1.110 1.230 1.110 1.230 1,300 +0.11(+9.72%)
Dec 12, 2025 1.155 1.200 1.121 1.121 21,125 -0.03(-2.52%)
Dec 11, 2025 1.150 1.150 1.150 1.150 4,550 +0.00(+0.00%)
Dec 10, 2025 1.107 1.150 1.107 1.150 1,595,938 +0.02(+1.77%)
Dec 09, 2025 1.130 1.130 1.130 1.130 1,591,632 +0.00(+0.00%)
Dec 08, 2025 1.152 1.152 1.127 1.130 18,964 -0.06(-5.04%)
Dec 05, 2025 1.190 1.190 1.190 1.190 7,300 +0.00(+0.17%)
Dec 03, 2025 1.188 4,000 +0.03(+2.41%)
Dec 02, 2025 1.150 1.160 1.148 1.160 15,028 +0.02(+1.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.