Meridian Energy Limited (NZE:MEL)
New Zealand · Delayed Price · Currency is NZD 5.72
-0.18 (-3.05%)
Sep 4, 2025, 4:59 PM NZST
Meridian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.71 | 5.88 | 5.62 | 5.72 | 5.72 | -3.05% | 1,008,866 |
| Sep 3, 2025 | 5.85 | 5.92 | 5.83 | 5.90 | 5.90 | 0.68% | 2,396,392 |
| Sep 2, 2025 | 5.82 | 5.88 | 5.78 | 5.86 | 5.86 | 0.34% | 1,519,795 |
| Sep 1, 2025 | 5.67 | 5.85 | 5.65 | 5.84 | 5.84 | 2.28% | 1,911,905 |
| Aug 29, 2025 | 5.58 | 5.71 | 5.58 | 5.71 | 5.71 | 1.78% | 1,984,055 |
| Aug 28, 2025 | 5.40 | 5.64 | 5.40 | 5.61 | 5.61 | 3.51% | 1,250,865 |
| Aug 27, 2025 | 5.47 | 5.54 | 5.40 | 5.42 | 5.42 | -0.55% | 1,017,627 |
| Aug 26, 2025 | 5.68 | 5.68 | 5.45 | 5.45 | 5.45 | -3.54% | 5,435,396 |
| Aug 25, 2025 | 5.69 | 5.69 | 5.55 | 5.65 | 5.65 | -0.70% | 695,776 |
| Aug 22, 2025 | 5.59 | 5.69 | 5.59 | 5.69 | 5.69 | 1.61% | 883,432 |
| Aug 21, 2025 | 5.65 | 5.68 | 5.56 | 5.60 | 5.60 | -0.88% | 565,816 |
| Aug 20, 2025 | 5.53 | 5.71 | 5.52 | 5.65 | 5.65 | 2.17% | 930,250 |
| Aug 19, 2025 | 5.61 | 5.65 | 5.52 | 5.53 | 5.53 | -1.43% | 1,622,343 |
| Aug 18, 2025 | 5.65 | 5.65 | 5.51 | 5.61 | 5.61 | 0.90% | 927,188 |
| Aug 15, 2025 | 5.59 | 5.61 | 5.56 | 5.56 | 5.56 | -0.54% | 783,843 |
| Aug 14, 2025 | 5.59 | 5.64 | 5.57 | 5.59 | 5.59 | 0.36% | 512,098 |
| Aug 13, 2025 | 5.67 | 5.67 | 5.57 | 5.57 | 5.57 | -0.54% | 837,406 |
| Aug 12, 2025 | 5.69 | 5.70 | 5.60 | 5.60 | 5.60 | -1.93% | 929,561 |
| Aug 11, 2025 | 5.64 | 5.73 | 5.56 | 5.71 | 5.71 | 1.96% | 584,102 |
| Aug 8, 2025 | 5.68 | 5.69 | 5.60 | 5.60 | 5.60 | -1.23% | 936,680 |
| Aug 7, 2025 | 5.70 | 5.73 | 5.67 | 5.67 | 5.67 | -0.53% | 526,298 |
| Aug 6, 2025 | 5.72 | 5.75 | 5.68 | 5.70 | 5.70 | -0.87% | 1,283,773 |
| Aug 5, 2025 | 5.75 | 5.79 | 5.71 | 5.75 | 5.75 | 0.88% | 668,131 |
| Aug 4, 2025 | 5.71 | 5.75 | 5.67 | 5.70 | 5.70 | -0.70% | 888,338 |
| Aug 1, 2025 | 5.71 | 5.79 | 5.70 | 5.74 | 5.74 | 0.70% | 707,528 |
| Jul 31, 2025 | 5.77 | 5.79 | 5.67 | 5.70 | 5.70 | -0.35% | 1,590,228 |
| Jul 30, 2025 | 5.73 | 5.85 | 5.72 | 5.72 | 5.72 | 0.18% | 1,250,198 |
| Jul 29, 2025 | 5.75 | 5.76 | 5.69 | 5.71 | 5.71 | -1.04% | 914,025 |
| Jul 28, 2025 | 5.80 | 5.85 | 5.74 | 5.77 | 5.77 | -0.17% | 319,278 |
| Jul 25, 2025 | 5.81 | 5.86 | 5.76 | 5.78 | 5.78 | -0.52% | 652,852 |
| Jul 24, 2025 | 5.78 | 5.81 | 5.76 | 5.81 | 5.81 | 0.87% | 945,163 |
| Jul 23, 2025 | 5.78 | 5.79 | 5.70 | 5.76 | 5.76 | -0.17% | 889,096 |
| Jul 22, 2025 | 5.76 | 5.80 | 5.70 | 5.77 | 5.77 | 0.35% | 1,027,956 |
| Jul 21, 2025 | 5.77 | 5.80 | 5.71 | 5.75 | 5.75 | 0.88% | 552,017 |
| Jul 18, 2025 | 5.76 | 5.76 | 5.68 | 5.70 | 5.70 | -1.04% | 2,765,656 |
| Jul 17, 2025 | 5.77 | 5.84 | 5.74 | 5.76 | 5.76 | -0.17% | 1,081,135 |
| Jul 16, 2025 | 5.79 | 5.87 | 5.73 | 5.77 | 5.77 | -0.52% | 981,316 |
| Jul 15, 2025 | 5.76 | 5.84 | 5.76 | 5.80 | 5.80 | 0.69% | 631,048 |
| Jul 14, 2025 | 5.76 | 5.82 | 5.71 | 5.76 | 5.76 | - | 711,863 |
| Jul 11, 2025 | 5.90 | 5.90 | 5.76 | 5.76 | 5.76 | -1.87% | 1,105,607 |
| Jul 10, 2025 | 5.88 | 5.93 | 5.85 | 5.87 | 5.87 | 0.17% | 876,070 |
| Jul 9, 2025 | 5.97 | 5.98 | 5.86 | 5.86 | 5.86 | -2.33% | 903,615 |
| Jul 8, 2025 | 5.82 | 6.00 | 5.82 | 6.00 | 6.00 | 3.09% | 1,502,352 |
| Jul 7, 2025 | 5.86 | 5.90 | 5.82 | 5.82 | 5.82 | -0.68% | 670,608 |
| Jul 4, 2025 | 5.83 | 5.90 | 5.83 | 5.86 | 5.86 | -0.34% | 678,081 |
| Jul 3, 2025 | 5.89 | 5.95 | 5.83 | 5.88 | 5.88 | 0.68% | 930,195 |
| Jul 2, 2025 | 5.93 | 5.97 | 5.84 | 5.84 | 5.84 | -0.68% | 1,235,012 |
| Jul 1, 2025 | 5.91 | 5.95 | 5.77 | 5.88 | 5.88 | -0.34% | 1,467,888 |
| Jun 30, 2025 | 5.70 | 5.90 | 5.69 | 5.90 | 5.90 | 2.25% | 3,024,989 |
| Jun 27, 2025 | 5.71 | 5.80 | 5.71 | 5.77 | 5.77 | 1.23% | 568,771 |