Meren Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	14.64	14.64	14.44	14.59	14.59	3.86%	24,500
Feb 11, 2026	13.53	14.05	13.53	14.05	14.05	4.06%	14,297
Feb 10, 2026	13.75	13.75	13.50	13.50	13.50	-2.68%	14,077
Feb 9, 2026	13.88	13.88	13.87	13.87	13.87	0.41%	1,232
Feb 6, 2026	13.89	13.89	13.79	13.81	13.81	-1.76%	6,407
Feb 5, 2026	14.00	14.09	13.91	14.06	14.06	0.37%	5,275
Feb 4, 2026	14.24	14.24	14.01	14.01	14.01	-0.94%	2,110
Feb 3, 2026	14.14	14.14	14.14	14.14	14.14	2.50%	333
Feb 2, 2026	13.42	13.80	13.41	13.80	13.80	-2.58%	4,084
Jan 30, 2026	14.16	14.16	14.16	14.16	14.16	-0.52%	38
Jan 29, 2026	14.20	14.24	14.20	14.24	14.24	2.90%	12,688
Jan 28, 2026	13.74	13.87	13.74	13.84	13.84	3.48%	18,820
Jan 27, 2026	13.34	13.37	13.34	13.37	13.37	1.92%	1,780
Jan 26, 2026	13.21	13.21	13.12	13.12	13.12	3.63%	30,679
Jan 20, 2026	12.57	12.66	12.57	12.66	12.66	-0.66%	5,013
Jan 19, 2026	12.74	12.74	12.74	12.74	12.74	0.16%	21
Jan 15, 2026	12.69	12.72	12.67	12.72	12.72	-0.73%	12,136
Jan 14, 2026	12.82	12.82	12.82	12.82	12.82	2.60%	535
Jan 13, 2026	12.50	12.50	12.49	12.49	12.49	3.04%	1,910
Jan 12, 2026	12.12	12.12	12.12	12.12	12.12	-0.10%	4,978
Jan 9, 2026	12.12	12.19	12.12	12.14	12.14	2.84%	6,482
Jan 8, 2026	11.80	11.80	11.80	11.80	11.80	-1.05%	22,203
Jan 7, 2026	11.93	11.93	11.93	11.93	11.93	-5.05%	24,893
Jan 2, 2026	12.59	12.59	12.56	12.56	12.56	2.03%	4,724
Dec 30, 2025	12.17	12.31	12.17	12.31	12.31	2.12%	17,514
Dec 29, 2025	11.92	12.07	11.92	12.05	12.05	1.84%	22,744
Dec 22, 2025	11.84	11.84	11.84	11.84	11.84	0.41%	2,676
Dec 19, 2025	11.79	11.79	11.79	11.79	11.79	-2.68%	2,703
Dec 15, 2025	12.38	12.44	12.11	12.11	12.11	-1.75%	24,634
Dec 12, 2025	12.46	12.46	12.30	12.33	12.33	1.58%	757
Dec 10, 2025	12.17	12.17	12.14	12.14	12.14	-1.37%	1,769
Dec 9, 2025	12.56	12.56	12.30	12.30	12.30	-1.60%	1,565
Dec 8, 2025	12.50	12.50	12.50	12.50	12.50	0.86%	3,283
Dec 5, 2025	12.32	12.40	12.32	12.40	12.40	2.81%	6,564
Dec 4, 2025	12.06	12.06	12.06	12.06	12.06	3.15%	1,512
Dec 1, 2025	11.69	11.69	11.69	11.69	11.69	1.33%	1,000
Nov 27, 2025	11.54	11.54	11.54	11.54	11.54	-0.03%	238
Nov 26, 2025	11.54	11.54	11.54	11.54	11.54	-0.55%	2,587
Nov 24, 2025	11.63	11.63	11.60	11.60	11.60	-1.47%	110
Nov 21, 2025	11.78	11.78	11.78	11.78	11.78	-1.51%	1,609
Nov 18, 2025	11.98	11.98	11.87	11.96	11.60	-1.27%	6,318
Nov 14, 2025	12.11	12.11	12.11	12.11	11.75	1.76%	1,093
Nov 13, 2025	11.89	11.90	11.89	11.90	11.55	-2.19%	4,056
Nov 6, 2025	12.18	12.18	12.17	12.17	11.81	0.55%	2,650
Nov 5, 2025	12.10	12.10	12.10	12.10	11.75	-1.47%	912
Nov 3, 2025	12.28	12.28	12.28	12.28	11.92	5.28%	2
Oct 31, 2025	11.67	11.67	11.67	11.67	11.32	-0.36%	125
Oct 30, 2025	11.69	11.71	11.69	11.71	11.36	-0.19%	186
Oct 29, 2025	11.72	11.73	11.72	11.73	11.39	0.31%	196
Oct 28, 2025	11.69	11.70	11.69	11.70	11.35	-1.16%	992