Meridian Energy Limited (ASX:MEZ)
Australia · Delayed Price · Currency is AUD 4.870
-0.050 (-1.02%)
Feb 5, 2026, 4:10 PM AEST
Meridian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 4.92 | 4.92 | 4.87 | 4.87 | 4.87 | -1.02% | 11,213 |
| Feb 4, 2026 | 4.82 | 4.93 | 4.82 | 4.92 | 4.92 | 2.07% | 63,115 |
| Feb 3, 2026 | 4.94 | 4.94 | 4.79 | 4.82 | 4.82 | -2.43% | 39,230 |
| Feb 2, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 1.65% | 22,936 |
| Jan 30, 2026 | 4.88 | 4.92 | 4.85 | 4.86 | 4.86 | - | 25,016 |
| Jan 29, 2026 | 4.88 | 4.90 | 4.82 | 4.86 | 4.86 | -1.42% | 9,005 |
| Jan 28, 2026 | 4.88 | 4.93 | 4.85 | 4.93 | 4.93 | 1.86% | 13,355 |
| Jan 27, 2026 | 4.91 | 4.91 | 4.82 | 4.84 | 4.84 | -1.43% | 13,038 |
| Jan 23, 2026 | 4.90 | 4.91 | 4.84 | 4.91 | 4.91 | 1.24% | 14,545 |
| Jan 22, 2026 | 4.85 | 4.88 | 4.81 | 4.85 | 4.85 | 0.41% | 11,362 |
| Jan 21, 2026 | 4.86 | 4.88 | 4.80 | 4.83 | 4.83 | -2.82% | 12,571 |
| Jan 20, 2026 | 4.78 | 4.97 | 4.78 | 4.97 | 4.97 | 3.97% | 35,089 |
| Jan 19, 2026 | 4.80 | 4.85 | 4.76 | 4.78 | 4.78 | -0.42% | 14,232 |
| Jan 16, 2026 | 4.76 | 4.80 | 4.74 | 4.80 | 4.80 | 0.84% | 23,764 |
| Jan 15, 2026 | 4.77 | 4.86 | 4.75 | 4.76 | 4.76 | -1.65% | 33,248 |
| Jan 14, 2026 | 4.85 | 4.85 | 4.74 | 4.84 | 4.84 | -0.21% | 25,193 |
| Jan 13, 2026 | 4.83 | 4.85 | 4.76 | 4.85 | 4.85 | 0.21% | 40,089 |
| Jan 12, 2026 | 4.87 | 4.87 | 4.74 | 4.84 | 4.84 | -0.82% | 43,922 |
| Jan 9, 2026 | 4.81 | 4.89 | 4.80 | 4.88 | 4.88 | 1.67% | 3,640 |
| Jan 8, 2026 | 4.79 | 4.86 | 4.75 | 4.80 | 4.80 | 0.21% | 36,006 |
| Jan 7, 2026 | 4.80 | 4.81 | 4.77 | 4.79 | 4.79 | -1.64% | 8,178 |
| Jan 6, 2026 | 4.88 | 4.88 | 4.79 | 4.87 | 4.87 | -0.61% | 30,454 |
| Jan 5, 2026 | 4.88 | 4.90 | 4.77 | 4.90 | 4.90 | 0.20% | 25,126 |
| Jan 2, 2026 | 4.89 | 4.89 | 4.81 | 4.89 | 4.89 | -0.20% | 1,768 |
| Dec 31, 2025 | 4.83 | 4.90 | 4.80 | 4.90 | 4.90 | 1.45% | 4,076 |
| Dec 30, 2025 | 4.74 | 4.83 | 4.74 | 4.83 | 4.83 | 1.47% | 2,643 |
| Dec 29, 2025 | 4.83 | 4.83 | 4.76 | 4.76 | 4.76 | -1.24% | 9,228 |
| Dec 24, 2025 | 4.93 | 4.93 | 4.82 | 4.82 | 4.82 | -2.23% | 6,409 |
| Dec 23, 2025 | 4.81 | 4.94 | 4.81 | 4.93 | 4.93 | 2.71% | 23,335 |
| Dec 22, 2025 | 4.80 | 4.85 | 4.77 | 4.80 | 4.80 | - | 33,373 |
| Dec 19, 2025 | 4.82 | 4.83 | 4.77 | 4.80 | 4.80 | -0.41% | 6,620 |
| Dec 18, 2025 | 4.81 | 4.88 | 4.76 | 4.82 | 4.82 | - | 41,370 |
| Dec 17, 2025 | 4.86 | 4.86 | 4.69 | 4.82 | 4.82 | -0.82% | 36,941 |
| Dec 16, 2025 | 4.82 | 4.89 | 4.78 | 4.86 | 4.86 | 2.97% | 24,690 |
| Dec 15, 2025 | 4.74 | 4.78 | 4.67 | 4.72 | 4.72 | -1.67% | 8,543 |
| Dec 12, 2025 | 4.76 | 4.80 | 4.71 | 4.80 | 4.80 | 1.48% | 17,650 |
| Dec 11, 2025 | 4.80 | 4.80 | 4.71 | 4.73 | 4.73 | -1.46% | 16,579 |
| Dec 10, 2025 | 4.95 | 4.95 | 4.75 | 4.80 | 4.80 | -2.83% | 51,140 |
| Dec 9, 2025 | 4.90 | 4.94 | 4.84 | 4.94 | 4.94 | 1.44% | 25,455 |
| Dec 8, 2025 | 4.85 | 4.91 | 4.85 | 4.87 | 4.87 | -0.41% | 6,494 |
| Dec 5, 2025 | 4.90 | 4.90 | 4.84 | 4.89 | 4.89 | -0.41% | 14,352 |
| Dec 4, 2025 | 5.00 | 5.00 | 4.86 | 4.91 | 4.91 | -1.80% | 21,031 |
| Dec 3, 2025 | 4.93 | 5.00 | 4.89 | 5.00 | 5.00 | 2.46% | 18,817 |
| Dec 2, 2025 | 4.93 | 4.93 | 4.87 | 4.88 | 4.88 | -0.20% | 6,327 |
| Dec 1, 2025 | 4.99 | 4.99 | 4.89 | 4.89 | 4.89 | -2.20% | 39,517 |
| Nov 28, 2025 | 5.00 | 5.00 | 4.92 | 5.00 | 5.00 | 0.40% | 65,155 |
| Nov 27, 2025 | 5.04 | 5.04 | 4.98 | 4.98 | 4.98 | -1.19% | 16,162 |
| Nov 26, 2025 | 5.06 | 5.09 | 5.04 | 5.04 | 5.04 | -1.18% | 12,815 |
| Nov 25, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | - | 9,962 |
| Nov 24, 2025 | 4.92 | 5.10 | 4.92 | 5.10 | 5.10 | 3.66% | 24,070 |