$5.61
+0.0900 (+1.63%)
At Close: Jun 25, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.17 | $6.86 | Thursday, 25th Jun 2026 VIVO stock ended at $5.61. This is 1.63% more than the trading day before Wednesday, 24th Jun 2026. During the day the stock fluctuated 14.31% from a day low at $5.14 to a day high of $5.88. |
| 90 days | $1.97 | $6.86 | |
| 52 weeks | $1.97 | $6.86 |
Historical Meridian Bioscience Inc prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 25, 2026 | $5.52 | $5.88 | $5.14 | $5.61 | 1 623 683 |
| Jun 24, 2026 | $5.61 | $5.74 | $5.25 | $5.52 | 986 480 |
| Jun 23, 2026 | $5.54 | $6.04 | $5.50 | $5.60 | 1 137 737 |
| Jun 22, 2026 | $5.51 | $6.24 | $5.35 | $5.87 | 1 857 043 |
| Jun 18, 2026 | $5.82 | $5.86 | $5.14 | $5.45 | 2 247 881 |
| Jun 17, 2026 | $5.85 | $6.00 | $5.47 | $5.52 | 1 551 003 |
| Jun 16, 2026 | $5.12 | $6.18 | $5.09 | $5.73 | 3 120 544 |
| Jun 15, 2026 | $5.04 | $5.39 | $4.62 | $5.24 | 2 641 529 |
| Jun 12, 2026 | $4.73 | $5.01 | $4.60 | $4.77 | 867 023 |
| Jun 11, 2026 | $4.72 | $4.96 | $4.40 | $4.75 | 1 056 746 |
| Jun 10, 2026 | $4.68 | $5.20 | $4.53 | $4.74 | 1 071 293 |
| Jun 09, 2026 | $4.84 | $5.10 | $4.30 | $4.76 | 2 129 481 |
| Jun 08, 2026 | $4.88 | $4.96 | $4.45 | $4.77 | 1 062 295 |
| Jun 05, 2026 | $5.51 | $5.63 | $4.36 | $4.60 | 2 247 437 |
| Jun 04, 2026 | $5.28 | $5.98 | $5.05 | $5.85 | 1 322 200 |
| Jun 03, 2026 | $6.42 | $6.66 | $5.72 | $5.74 | 1 874 595 |
| Jun 02, 2026 | $6.45 | $6.76 | $6.11 | $6.36 | 1 725 885 |
| Jun 01, 2026 | $6.00 | $6.86 | $5.85 | $6.60 | 2 655 560 |
| May 29, 2026 | $5.67 | $6.38 | $5.28 | $6.24 | 4 676 551 |
| May 28, 2026 | $4.89 | $5.67 | $4.60 | $5.64 | 2 680 454 |
| May 27, 2026 | $4.88 | $5.42 | $4.74 | $4.99 | 3 045 973 |
| May 26, 2026 | $4.76 | $4.76 | $4.17 | $4.52 | 2 165 663 |
| May 22, 2026 | $4.95 | $4.97 | $4.50 | $4.67 | 1 975 863 |
| May 21, 2026 | $4.51 | $5.36 | $4.47 | $5.16 | 3 539 296 |
| May 20, 2026 | $4.65 | $4.66 | $4.20 | $4.43 | 1 275 538 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use VIVO stock historical prices to predict future price movements?
Trend Analysis: Examine the VIVO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the VIVO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy VIVO