5 DAY PERFORMANCE
+80.28%
1 MONTH PERFORMANCE
+24.12%
3 MONTH PERFORMANCE
-2.29%
6 MONTH PERFORMANCE
-4.66%
YEAR-TO-DATE PERFORMANCE
-25.53%
1 YEAR PERFORMANCE
-37.10%
Sound Point Meridian Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.13 | $5.50 (-10.28%) | $6.13 | $5.43 | 61.46 K | $113.46 M |
| 11/04/2026 | $6.30 | $6.20 (-1.59%) | $6.45 | $6.15 | 23.00 K | $127.90 M |
| 11/03/2026 | $6.29 | $6.20 (-1.43%) | $6.44 | $6.13 | 28.84 K | $127.90 M |
| 11/02/2026 | $5.74 | $6.15 (7.14%) | $6.15 | $5.74 | 41.23 K | $126.87 M |
| 10/30/2026 | $5.92 | $5.68 (-4.05%) | $5.92 | $5.51 | 35.00 K | $117.17 M |
| 10/29/2026 | $5.70 | $5.90 (3.51%) | $5.98 | $5.66 | 22.24 K | $121.71 M |
| 10/28/2026 | $5.74 | $5.64 (-1.74%) | $5.74 | $5.60 | 9.10 K | $116.35 M |
| 10/27/2026 | $5.55 | $5.71 (2.88%) | $5.96 | $5.49 | 30.10 K | $117.79 M |
| 10/26/2026 | $5.75 | $5.58 (-2.96%) | $5.75 | $5.50 | 71.04 K | $115.11 M |
| 10/23/2026 | $5.93 | $5.74 (-3.2%) | $5.95 | $5.69 | 41.33 K | $118.41 M |
| 10/22/2026 | $5.91 | $5.93 (0.34%) | $6.09 | $5.82 | 27.50 K | $122.33 M |
| 10/21/2026 | $5.83 | $5.87 (0.69%) | $5.98 | $5.62 | 134.46 K | $121.09 M |
| 10/20/2026 | $6.69 | $6.19 (-7.47%) | $6.77 | $6.09 | 106.35 K | $127.69 M |
| 10/19/2026 | $6.99 | $6.74 (-3.58%) | $6.99 | $6.70 | 26.42 K | $139.04 M |
| 10/16/2026 | $6.96 | $6.93 (-0.43%) | $7.08 | $6.88 | 28.91 K | $142.96 M |
| 10/15/2026 | $7.02 | $7.02 (0%) | $7.10 | $6.88 | 39.13 K | $144.81 M |
| 10/14/2026 | $7.45 | $7.14 (-4.16%) | $7.45 | $7.10 | 38.71 K | $147.29 M |
| 10/13/2026 | $7.70 | $7.37 (-4.29%) | $7.70 | $7.10 | 55.24 K | $152.03 M |
| 10/12/2026 | $7.90 | $7.70 (-2.53%) | $7.97 | $7.67 | 23.10 K | $158.84 M |
| 10/09/2026 | $8.27 | $7.84 (-5.2%) | $8.28 | $7.75 | 67.00 K | $161.73 M |
| 10/08/2026 | $8.23 | $8.22 (-0.12%) | $8.29 | $8.17 | 11.31 K | $169.57 M |
| 10/07/2026 | $8.25 | $8.23 (-0.24%) | $8.25 | $8.18 | 17.34 K | $169.78 M |
| 10/06/2026 | $8.29 | $8.25 (-0.48%) | $8.29 | $8.20 | 9.20 K | $170.19 M |
| 10/05/2026 | $8.49 | $8.25 (-2.83%) | $8.49 | $8.15 | 15.12 K | $170.19 M |
| 10/02/2026 | $8.25 | $8.44 (2.3%) | $8.49 | $8.13 | 35.01 K | $174.11 M |
| 10/01/2026 | $8.40 | $8.22 (-2.14%) | $8.40 | $8.15 | 34.30 K | $169.57 M |
| 09/30/2026 | $8.31 | $8.41 (1.2%) | $8.49 | $8.31 | 14.93 K | $173.49 M |
| 09/29/2026 | $8.27 | $8.34 (0.85%) | $8.49 | $8.10 | 13.56 K | $172.04 M |
| 09/28/2026 | $8.29 | $8.32 (0.36%) | $8.47 | $8.00 | 20.40 K | $171.63 M |
| 09/25/2026 | $8.60 | $8.37 (-2.67%) | $8.60 | $8.23 | 20.70 K | $172.66 M |
| 09/24/2026 | $8.53 | $8.50 (-0.35%) | $8.69 | $8.50 | 6.20 K | $175.35 M |
| 09/23/2026 | $8.77 | $8.40 (-4.22%) | $8.82 | $7.82 | 36.23 K | $173.28 M |
| 09/22/2026 | $8.98 | $8.76 (-2.45%) | $9.05 | $8.76 | 44.02 K | $180.71 M |
| 09/21/2026 | $9.03 | $9.09 (0.66%) | $9.14 | $8.95 | 20.30 K | $187.52 M |
| 09/18/2026 | $9.15 | $8.96 (-2.08%) | $9.22 | $8.91 | 15.90 K | $184.83 M |
| 09/17/2026 | $9.19 | $9.06 (-1.41%) | $9.32 | $9.00 | 12.91 K | $186.90 M |
| 09/16/2026 | $9.50 | $9.19 (-3.26%) | $9.50 | $9.15 | 27.30 K | $189.58 M |
| 09/15/2026 | $9.59 | $9.59 (0%) | $9.59 | $9.15 | 17.50 K | $197.83 M |
| 09/14/2026 | $9.75 | $9.70 (-0.51%) | $9.75 | $9.60 | 34.40 K | $200.10 M |
| 09/11/2026 | $9.51 | $9.68 (1.79%) | $9.70 | $9.51 | 7.90 K | $199.69 M |
| 09/10/2026 | $9.75 | $9.64 (-1.13%) | $9.75 | $9.45 | 21.42 K | $198.86 M |
| 09/09/2026 | $9.82 | $9.74 (-0.81%) | $9.88 | $9.35 | 29.00 K | $200.92 M |
| 09/08/2026 | $9.88 | $9.73 (-1.52%) | $9.88 | $9.70 | 11.20 K | $200.72 M |
| 09/04/2026 | $9.70 | $9.80 (1.03%) | $9.87 | $9.70 | 31.90 K | $202.16 M |
| 09/03/2026 | $9.88 | $9.73 (-1.52%) | $9.88 | $9.65 | 16.93 K | $200.72 M |
| 09/02/2026 | $9.74 | $9.76 (0.21%) | $9.88 | $9.60 | 15.51 K | $201.34 M |
| 09/01/2026 | $9.88 | $9.71 (-1.72%) | $9.88 | $9.67 | 10.33 K | $200.31 M |
| 08/31/2026 | $9.56 | $9.89 (3.45%) | $9.90 | $9.49 | 63.10 K | $204.02 M |
| 08/28/2026 | $9.41 | $9.52 (1.17%) | $9.63 | $9.39 | 17.11 K | $196.39 M |
| 08/27/2026 | $9.24 | $9.34 (1.08%) | $9.39 | $9.14 | 18.54 K | $192.67 M |
| 08/26/2026 | $9.22 | $9.22 (0%) | $9.25 | $9.13 | 17.42 K | $190.20 M |
| 08/25/2026 | $9.29 | $9.16 (-1.4%) | $9.29 | $9.01 | 21.22 K | $188.96 M |
| 08/24/2026 | $9.01 | $9.24 (2.55%) | $9.31 | $8.91 | 44.63 K | $190.61 M |
| 08/21/2026 | $9.08 | $9.07 (-0.11%) | $9.13 | $9.02 | 5.13 K | $187.10 M |
| 08/20/2026 | $9.10 | $9.08 (-0.22%) | $9.15 | $9.04 | 30.02 K | $187.31 M |
| 08/19/2026 | $9.19 | $9.19 (0%) | $9.30 | $9.10 | 26.40 K | $189.58 M |
| 08/18/2026 | $9.47 | $9.19 (-2.96%) | $9.47 | $9.11 | 47.22 K | $189.58 M |
| 08/17/2026 | $9.74 | $9.48 (-2.67%) | $9.75 | $9.42 | 24.80 K | $195.56 M |
| 08/14/2026 | $10.05 | $9.72 (-3.28%) | $10.06 | $9.70 | 67.12 K | $200.51 M |
| 08/13/2026 | $9.99 | $10.21 (2.2%) | $10.24 | $9.95 | 63.82 K | $210.62 M |
| 08/12/2026 | $10.40 | $9.83 (-5.48%) | $10.41 | $9.68 | 131.22 K | $202.78 M |
| 08/11/2026 | $10.72 | $10.77 (0.47%) | $10.91 | $10.67 | 12.40 K | $222.17 M |
| 08/10/2026 | $10.48 | $10.71 (2.19%) | $10.76 | $10.48 | 26.37 K | $220.93 M |
| 08/07/2026 | $10.45 | $10.69 (2.3%) | $10.84 | $10.45 | 29.54 K | $220.52 M |
| 08/06/2026 | $10.55 | $10.64 (0.85%) | $10.72 | $10.43 | 24.92 K | $219.49 M |
| 08/05/2026 | $10.49 | $10.48 (-0.1%) | $10.52 | $10.36 | 11.90 K | $216.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
