Meridian Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	2.84	2.84	2.84	2.84	2.84	-1.39%	99
Oct 22, 2025	2.88	2.88	2.88	2.88	2.88	2.13%	99
Oct 21, 2025	2.82	2.82	2.82	2.82	2.82	-3.42%	99
Oct 20, 2025	2.78	2.92	2.78	2.92	2.92	5.80%	99
Oct 17, 2025	2.76	2.76	2.76	2.76	2.76	-0.72%	3
Oct 16, 2025	2.78	2.78	2.78	2.78	2.78	-1.42%	3
Oct 15, 2025	2.82	2.82	2.82	2.82	2.82	-2.08%	3
Oct 14, 2025	2.88	2.88	2.88	2.88	2.88	-	3
Oct 13, 2025	2.88	2.88	2.88	2.88	2.88	-0.69%	3
Oct 10, 2025	2.90	2.90	2.90	2.90	2.90	-0.68%	3
Oct 9, 2025	2.92	2.92	2.92	2.92	2.92	2.10%	3
Oct 8, 2025	2.86	2.86	2.86	2.86	2.86	2.14%	3
Oct 7, 2025	2.80	2.80	2.80	2.80	2.80	-0.71%	3
Oct 6, 2025	2.82	2.82	2.82	2.82	2.82	-1.40%	3
Oct 3, 2025	2.86	2.86	2.86	2.86	2.86	0.70%	3
Oct 2, 2025	2.84	2.84	2.84	2.84	2.84	1.43%	3
Oct 1, 2025	2.80	2.80	2.80	2.80	2.80	5.26%	-
Sep 30, 2025	2.66	2.66	2.66	2.66	2.66	-1.48%	-
Sep 29, 2025	2.70	2.70	2.70	2.70	2.70	-2.17%	-
Sep 26, 2025	2.76	2.76	2.76	2.76	2.76	-0.72%	-
Sep 25, 2025	2.78	2.78	2.78	2.78	2.78	-	-
Sep 24, 2025	2.78	2.78	2.78	2.78	2.78	-	-
Sep 23, 2025	2.78	2.78	2.78	2.78	2.78	0.72%	3
Sep 22, 2025	2.76	2.76	2.76	2.76	2.76	-	3
Sep 19, 2025	2.76	2.76	2.76	2.76	2.76	0.73%	3
Sep 18, 2025	2.74	2.74	2.74	2.74	2.74	-1.44%	3
Sep 17, 2025	2.78	2.78	2.78	2.78	2.78	-	3
Sep 16, 2025	2.78	2.78	2.78	2.78	2.78	-	3
Sep 15, 2025	2.78	2.78	2.78	2.78	2.78	-1.42%	3
Sep 12, 2025	2.82	2.82	2.82	2.82	2.82	-	3
Sep 11, 2025	2.82	2.82	2.82	2.82	2.82	-1.40%	3
Sep 10, 2025	2.86	2.86	2.86	2.86	2.86	1.42%	3
Sep 9, 2025	2.82	2.82	2.82	2.82	2.82	-1.40%	3
Sep 8, 2025	2.86	2.86	2.86	2.86	2.86	2.14%	3
Sep 5, 2025	2.80	2.80	2.80	2.80	2.80	-	-
Sep 4, 2025	2.80	2.80	2.80	2.80	2.80	-2.78%	-
Sep 3, 2025	2.88	2.88	2.88	2.88	2.81	0.70%	-
Sep 2, 2025	2.86	2.86	2.86	2.86	2.79	-	-
Sep 1, 2025	2.86	2.86	2.86	2.86	2.79	-2.72%	-
Aug 29, 2025	2.80	2.94	2.80	2.94	2.86	7.30%	3
Aug 28, 2025	2.74	2.74	2.74	2.74	2.67	3.79%	-
Aug 27, 2025	2.64	2.64	2.64	2.64	2.57	-0.75%	-
Aug 26, 2025	2.66	2.66	2.66	2.66	2.59	-3.62%	-
Aug 25, 2025	2.76	2.76	2.76	2.76	2.69	-	-
Aug 22, 2025	2.76	2.76	2.76	2.76	2.69	1.47%	-
Aug 21, 2025	2.72	2.72	2.72	2.72	2.65	-1.45%	-
Aug 20, 2025	2.76	2.76	2.76	2.76	2.69	1.47%	-
Aug 19, 2025	2.72	2.72	2.72	2.72	2.65	-1.45%	-
Aug 18, 2025	2.76	2.76	2.76	2.76	2.69	-4.17%	-
Aug 15, 2025	2.74	2.88	2.74	2.88	2.81	4.35%	204