Meridian Energy Limited (ASX:MEZ)
Australia · Delayed Price · Currency is AUD 4.800
-0.020 (-0.41%)
At close: Dec 19, 2025
Meridian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 5.00 | 5.00 | 4.91 | 4.92 | 4.92 | -0.81% | 13,364 |
| Nov 20, 2025 | 5.06 | 5.06 | 4.95 | 4.96 | 4.96 | -2.94% | 26,266 |
| Nov 19, 2025 | 5.04 | 5.11 | 5.00 | 5.11 | 5.11 | 1.39% | 34,123 |
| Nov 18, 2025 | 5.11 | 5.11 | 5.04 | 5.04 | 5.04 | -2.70% | 14,733 |
| Nov 17, 2025 | 5.12 | 5.18 | 5.08 | 5.18 | 5.18 | 0.78% | 42,671 |
| Nov 14, 2025 | 5.09 | 5.14 | 5.02 | 5.14 | 5.14 | 2.19% | 7,685 |
| Nov 13, 2025 | 5.16 | 5.16 | 4.99 | 5.03 | 5.03 | -2.52% | 37,148 |
| Nov 12, 2025 | 5.13 | 5.16 | 5.06 | 5.16 | 5.16 | 2.99% | 14,688 |
| Nov 11, 2025 | 5.10 | 5.16 | 5.01 | 5.01 | 5.01 | -2.53% | 14,945 |
| Nov 10, 2025 | 5.01 | 5.14 | 5.01 | 5.14 | 5.14 | 2.49% | 23,178 |
| Nov 7, 2025 | 5.06 | 5.18 | 5.01 | 5.02 | 5.02 | -0.89% | 21,473 |
| Nov 6, 2025 | 5.15 | 5.17 | 4.98 | 5.06 | 5.06 | -1.56% | 65,445 |
| Nov 5, 2025 | 5.21 | 5.21 | 5.13 | 5.14 | 5.14 | -2.28% | 23,878 |
| Nov 4, 2025 | 5.20 | 5.27 | 5.15 | 5.26 | 5.26 | 2.14% | 13,619 |
| Nov 3, 2025 | 5.14 | 5.22 | 5.14 | 5.15 | 5.15 | 0.39% | 20,405 |
| Oct 31, 2025 | 5.24 | 5.24 | 5.13 | 5.13 | 5.13 | -2.10% | 21,948 |
| Oct 30, 2025 | 5.16 | 5.24 | 5.13 | 5.24 | 5.24 | 1.55% | 19,258 |
| Oct 29, 2025 | 5.16 | 5.17 | 5.06 | 5.16 | 5.16 | - | 45,892 |
| Oct 28, 2025 | 5.17 | 5.24 | 5.16 | 5.16 | 5.16 | - | 10,548 |
| Oct 27, 2025 | 5.24 | 5.24 | 5.16 | 5.16 | 5.16 | -2.27% | 425 |
| Oct 24, 2025 | 5.26 | 5.28 | 5.18 | 5.28 | 5.28 | 2.13% | 12,292 |
| Oct 23, 2025 | 5.29 | 5.29 | 5.14 | 5.17 | 5.17 | -2.27% | 3,137 |
| Oct 22, 2025 | 5.10 | 5.29 | 5.10 | 5.29 | 5.29 | 3.73% | 17,284 |
| Oct 21, 2025 | 5.09 | 5.21 | 5.09 | 5.10 | 5.10 | 0.20% | 33,762 |
| Oct 20, 2025 | 5.19 | 5.19 | 5.05 | 5.09 | 5.09 | -3.96% | 27,796 |
| Oct 17, 2025 | 5.13 | 5.30 | 5.08 | 5.30 | 5.30 | 3.31% | 30,158 |
| Oct 16, 2025 | 5.20 | 5.20 | 5.10 | 5.13 | 5.13 | -0.58% | 24,196 |
| Oct 15, 2025 | 5.29 | 5.29 | 5.16 | 5.16 | 5.16 | -2.46% | 17,725 |
| Oct 14, 2025 | 5.22 | 5.29 | 5.22 | 5.29 | 5.29 | 2.72% | 2,878 |
| Oct 13, 2025 | 5.10 | 5.27 | 5.10 | 5.15 | 5.15 | 1.38% | 14,255 |