Meridian Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	4.73	4.73	4.66	4.67	-	-1.27%	8,452
Feb 25, 2026	4.86	4.86	4.68	4.73	4.73	-0.63%	68,758
Feb 24, 2026	4.77	4.84	4.75	4.76	4.76	0.85%	24,707
Feb 23, 2026	4.81	4.81	4.71	4.72	4.72	-1.87%	16,491
Feb 20, 2026	4.80	4.81	4.73	4.81	4.81	0.42%	55,322
Feb 19, 2026	4.84	4.88	4.79	4.79	4.79	0.42%	13,983
Feb 18, 2026	4.82	4.82	4.77	4.77	4.77	-1.04%	5,021
Feb 17, 2026	4.82	4.82	4.75	4.82	4.82	-	21,637
Feb 16, 2026	4.83	4.83	4.76	4.82	4.82	-1.83%	22,806
Feb 13, 2026	4.93	4.94	4.90	4.91	4.91	-0.41%	17,997
Feb 12, 2026	4.91	4.93	4.88	4.93	4.93	1.65%	15,855
Feb 11, 2026	4.94	4.94	4.83	4.85	4.85	-1.82%	7,752
Feb 10, 2026	4.89	4.94	4.83	4.94	4.94	1.02%	23,274
Feb 9, 2026	4.82	4.95	4.82	4.89	4.89	1.45%	30,899
Feb 6, 2026	4.90	4.90	4.82	4.82	4.82	-1.03%	228
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