Meridian Bancorp Inc (EBSB) Historical Stock Data
24.15 ↑0.00 (0.00%)
As of November 12, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, EBSB is up 0.21% a day on average. There have been 16 days where Meridian Bancorp Inc closed green and 14 days where EBSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 24.60 | 24.15 | ↓$0.45 (-1.83%) | 23.91 | 24.94 | 1.28M |
| 2021-11-11 | 24.35 | 24.65 | ↑$0.30 (1.23%) | 24.27 | 24.96 | 270.96K |
| 2021-11-10 | 25.13 | 24.32 | ↓$0.81 (-3.22%) | 24.30 | 25.46 | 280.88K |
| 2021-11-09 | 25.05 | 25.16 | ↑$0.11 (0.44%) | 24.74 | 25.35 | 170.25K |
| 2021-11-08 | 24.98 | 25.23 | ↑$0.25 (1.00%) | 24.98 | 25.72 | 274.08K |
| 2021-11-05 | 24.79 | 24.78 | ↓$0.01 (-0.04%) | 24.24 | 25.15 | 241.04K |
| 2021-11-04 | 24.85 | 24.58 | ↓$0.27 (-1.09%) | 24.17 | 24.85 | 175.62K |
| 2021-11-03 | 23.95 | 24.85 | ↑$0.90 (3.76%) | 23.82 | 25.02 | 368.46K |
| 2021-11-02 | 24.05 | 24.05 | ↑$0.00 (0.00%) | 23.80 | 24.18 | 243.08K |
| 2021-11-01 | 23.39 | 24.02 | ↑$0.63 (2.69%) | 23.34 | 24.05 | 255.64K |
| 2021-10-29 | 23.22 | 23.20 | ↓$0.02 (-0.09%) | 23.00 | 23.29 | 119.82K |
| 2021-10-28 | 22.32 | 23.12 | ↑$0.80 (3.58%) | 22.13 | 23.16 | 176.08K |
| 2021-10-27 | 22.42 | 22.24 | ↓$0.18 (-0.80%) | 22.06 | 22.54 | 130.97K |
| 2021-10-26 | 22.83 | 22.54 | ↓$0.29 (-1.27%) | 22.45 | 22.83 | 226.37K |
| 2021-10-25 | 23.22 | 22.83 | ↓$0.39 (-1.68%) | 22.23 | 23.22 | 226.76K |
| 2021-10-22 | 22.74 | 23.22 | ↑$0.48 (2.11%) | 22.55 | 23.28 | 486.08K |
| 2021-10-21 | 23.11 | 22.79 | ↓$0.32 (-1.38%) | 22.73 | 23.21 | 250.91K |
| 2021-10-20 | 22.34 | 23.10 | ↑$0.76 (3.40%) | 22.34 | 23.11 | 415.79K |
| 2021-10-19 | 22.35 | 22.40 | ↑$0.05 (0.22%) | 21.87 | 22.44 | 219.95K |
| 2021-10-18 | 21.88 | 22.22 | ↑$0.34 (1.55%) | 21.88 | 22.22 | 205.58K |
| 2021-10-15 | 22.41 | 21.99 | ↓$0.42 (-1.87%) | 21.94 | 22.69 | 210.40K |
| 2021-10-14 | 22.05 | 21.89 | ↓$0.16 (-0.73%) | 21.70 | 22.05 | 367.32K |
| 2021-10-13 | 22.18 | 21.80 | ↓$0.38 (-1.71%) | 21.69 | 22.18 | 169.60K |
| 2021-10-12 | 22.29 | 22.20 | ↓$0.09 (-0.40%) | 22.12 | 22.45 | 288.55K |
| 2021-10-11 | 22.33 | 22.36 | ↑$0.03 (0.13%) | 22.15 | 22.49 | 135.74K |
| 2021-10-08 | 21.91 | 22.21 | ↑$0.30 (1.37%) | 21.91 | 22.30 | 143.52K |
| 2021-10-07 | 21.63 | 21.99 | ↑$0.36 (1.66%) | 21.48 | 22.00 | 384.29K |
| 2021-10-06 | 21.02 | 21.42 | ↑$0.40 (1.90%) | 20.79 | 21.42 | 398.31K |
| 2021-10-05 | 21.84 | 21.20 | ↓$0.64 (-2.93%) | 21.16 | 21.84 | 397.02K |
| 2021-10-04 | 21.64 | 21.67 | ↑$0.03 (0.14%) | 21.22 | 21.89 | 115.50K |
Create an account or log in to view more rows.
$EBSB lets go!!
$EBSB today feels different to the moon
$EBSB will go green when market opens!
$EBSB cup and handle forming
$EBSB just bought a half position.
$EBSB rocket fuel tanks are full. Gonna shoot to the stars
$EBSB another bear trap
$EBSB the greatest stock of all time
will not bow to the shorts
oh yeah
$EBSB When in doubt
zoom out. ??
$EBSB I’m selling y’all have fun bag holding