Other US listings · MRRDF · stock
Meridian Mining UK Societas (MRRDF) stock price history
Every Other US listings trading session of Meridian Mining UK Societas from Dec 28, 2017 to Jul 17, 2026: 2,148 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MRRDF adjusted close, 2017 to 2026
- $1.55
- All time high, 2026
- $1.56
- 52 week high, $0.5400 low
- 2,148
- Daily sessions since 2017
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
MRRDF key facts
- Meridian Mining UK Societas (MRRDF) closed at $1.01 on Jul 17, 2026 on Other US listings.
- MRRDF's all time high close is $1.55, set on May 13, 2026; its all time low close is $0.0300 on Oct 17, 2019.
- MRRDF's 52 week range is $0.5400 to $1.56.
- MRRDF returned +80.4% over the year to Jul 17, 2026 and +146.2% over five years.
- Since Dec 28, 2017 MRRDF returned +80%, +7.1% a year compounded.
- MRRDF's deepest drawdown was -94.6% from Jan 25, 2018 to Oct 17, 2019.
- DataCedar holds 2,148 daily sessions of MRRDF history from Dec 28, 2017, adjusted for splits and dividends, served by the API under a key.
MRRDF price chart, 2017 to 2026
MRRDF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.2% |
| 3 months | -27.1% |
| 6 months | -9.8% |
| Year to date | -12.9% |
| 1 year | +80.4% |
| 3 years | +208.0% |
| 5 years | +146.2% |
| 10 years | n/a |
| Since Dec 28, 2017 | +80.4% |
| Compound annual growth, 8.6 years | +7.1% |
MRRDF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1.55 on May 13, 2026
- All time low close
- $0.0300 on Oct 17, 2019
- 52 week high
- $1.56 on May 18, 2026
- 52 week low
- $0.5400 on Jul 18, 2025
- Deepest drawdown
- -94.6% from Jan 25, 2018 to Oct 17, 2019, recovered May 17, 2021
- Best single session
- +461.7% on Jul 15, 2020
- Worst single session
- -60.3% on Oct 10, 2019
- Volatility, 1 year annualised
- 59.1%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2021, +486%
- Worst calendar year
- 2018, -88%
MRRDF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Dec 28, 2017; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.12 | $1.56 | $1.01 | $1.01 | -10.5% | 5.7M | 135 |
| 2025 | $0.2700 | $1.36 | $0.2700 | $1.13 | +312.0% | 12.3M | 250 |
| 2024 | $0.2867 | $0.4405 | $0.2000 | $0.2740 | -8.7% | 5.6M | 252 |
| 2023 | $0.2550 | $0.4948 | $0.2148 | $0.3000 | +17.6% | 3.8M | 250 |
| 2022 | $0.9700 | $1.07 | $0.2380 | $0.2550 | -72.3% | 4.1M | 251 |
| 2021 | $0.1570 | $1.08 | $0.1400 | $0.9202 | +486.1% | 8.5M | 252 |
| 2020 | $0.0410 | $0.2640 | $0.0410 | $0.1570 | +282.9% | 13.5K | 253 |
| 2019 | $0.0666 | $0.1300 | $0.0300 | $0.0410 | -38.4% | 51.4K | 252 |
| 2018 | $0.5599 | $0.5599 | $0.0666 | $0.0666 | -88.1% | 12.3K | 251 |
| 2017 | $0.5519 | $0.5599 | $0.5519 | $0.5599 | n/a | 3K | 2 |
MRRDF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $1.01 | -10.6% |
| June 2026 | $1.13 | -18.1% |
| May 2026 | $1.38 | +6.6% |
| April 2026 | $1.29 | +6.3% |
| March 2026 | $1.22 | -16.5% |
| February 2026 | $1.46 | +23.6% |
| January 2026 | $1.18 | +4.5% |
| December 2025 | $1.13 | -0.5% |
| November 2025 | $1.13 | +22.0% |
| October 2025 | $0.9300 | +8.2% |
| September 2025 | $0.8599 | +38.5% |
| August 2025 | $0.6210 | +8.8% |
About the MRRDF data
Daily bars. 2,148 sessions from Dec 28, 2017 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 28, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MRRDF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
MRRDF share price history
