Meridian Energy Limited (NZE:MEL)
New Zealand · Delayed Price · Currency is NZD 5.50
+0.02 (0.36%)
At close: Mar 26, 2026
Meridian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5.43 | 5.58 | 5.43 | 5.50 | 5.50 | 0.36% | 674,467 |
| Mar 25, 2026 | 5.37 | 5.48 | 5.32 | 5.48 | 5.48 | 2.62% | 1,185,041 |
| Mar 24, 2026 | 5.46 | 5.50 | 5.34 | 5.34 | 5.34 | -1.84% | 1,666,721 |
| Mar 23, 2026 | 5.43 | 5.46 | 5.40 | 5.44 | 5.44 | -0.91% | 948,786 |
| Mar 20, 2026 | 5.53 | 5.54 | 5.45 | 5.49 | 5.49 | 0.37% | 4,271,248 |
| Mar 19, 2026 | 5.57 | 5.57 | 5.43 | 5.47 | 5.47 | -2.84% | 1,187,037 |
| Mar 18, 2026 | 5.43 | 5.63 | 5.43 | 5.63 | 5.63 | 2.93% | 1,395,929 |
| Mar 17, 2026 | 5.42 | 5.48 | 5.35 | 5.47 | 5.47 | 1.67% | 1,394,783 |
| Mar 16, 2026 | 5.41 | 5.43 | 5.32 | 5.38 | 5.38 | 0.56% | 917,770 |
| Mar 13, 2026 | 5.32 | 5.43 | 5.30 | 5.35 | 5.35 | 0.19% | 980,167 |
| Mar 12, 2026 | 5.47 | 5.54 | 5.32 | 5.34 | 5.34 | -3.78% | 3,043,695 |
| Mar 11, 2026 | 5.45 | 5.55 | 5.39 | 5.55 | 5.55 | 2.97% | 1,283,904 |
| Mar 10, 2026 | 5.53 | 5.54 | 5.39 | 5.39 | 5.39 | -1.46% | 1,454,332 |
| Mar 9, 2026 | 5.57 | 5.57 | 5.44 | 5.47 | 5.47 | -2.84% | 915,706 |
| Mar 6, 2026 | 5.62 | 5.67 | 5.55 | 5.63 | 5.63 | -0.71% | 1,106,077 |
| Mar 5, 2026 | 5.60 | 5.67 | 5.55 | 5.67 | 5.67 | 0.71% | 863,793 |
| Mar 4, 2026 | 5.59 | 5.67 | 5.55 | 5.63 | 5.56 | 0.36% | 1,107,063 |
| Mar 3, 2026 | 5.64 | 5.65 | 5.53 | 5.61 | 5.54 | -0.53% | 939,997 |
| Mar 2, 2026 | 5.60 | 5.64 | 5.51 | 5.64 | 5.57 | -0.35% | 818,422 |
| Feb 27, 2026 | 5.60 | 5.66 | 5.51 | 5.66 | 5.59 | 1.80% | 7,214,338 |
| Feb 26, 2026 | 5.58 | 5.65 | 5.53 | 5.56 | 5.49 | - | 971,532 |
| Feb 25, 2026 | 5.74 | 5.74 | 5.56 | 5.56 | 5.49 | -3.14% | 1,127,951 |
| Feb 24, 2026 | 5.58 | 5.74 | 5.58 | 5.74 | 5.66 | 2.32% | 1,207,476 |
| Feb 23, 2026 | 5.62 | 5.63 | 5.56 | 5.61 | 5.54 | - | 534,295 |
| Feb 20, 2026 | 5.72 | 5.75 | 5.59 | 5.61 | 5.54 | -2.60% | 1,137,364 |
| Feb 19, 2026 | 5.67 | 5.78 | 5.65 | 5.76 | 5.68 | 2.13% | 1,188,561 |
| Feb 18, 2026 | 5.60 | 5.65 | 5.57 | 5.64 | 5.57 | 0.71% | 970,459 |
| Feb 17, 2026 | 5.57 | 5.63 | 5.54 | 5.60 | 5.53 | 0.36% | 1,575,245 |
| Feb 16, 2026 | 5.65 | 5.65 | 5.57 | 5.58 | 5.51 | -3.12% | 1,063,485 |
| Feb 13, 2026 | 5.75 | 5.82 | 5.75 | 5.76 | 5.68 | -0.52% | 881,030 |
| Feb 12, 2026 | 5.72 | 5.80 | 5.70 | 5.79 | 5.71 | 1.40% | 1,537,107 |
| Feb 11, 2026 | 5.72 | 5.77 | 5.66 | 5.71 | 5.64 | -0.17% | 758,580 |
| Feb 10, 2026 | 5.76 | 5.76 | 5.68 | 5.72 | 5.65 | -0.52% | 1,104,443 |
| Feb 9, 2026 | 5.65 | 5.80 | 5.65 | 5.75 | 5.67 | 0.70% | 1,859,023 |
| Feb 5, 2026 | 5.63 | 5.74 | 5.62 | 5.71 | 5.64 | - | 897,528 |
| Feb 4, 2026 | 5.64 | 5.74 | 5.57 | 5.71 | 5.64 | 1.60% | 1,250,516 |
| Feb 3, 2026 | 5.67 | 5.70 | 5.55 | 5.62 | 5.55 | -0.71% | 1,059,141 |
| Feb 2, 2026 | 5.65 | 5.71 | 5.64 | 5.66 | 5.59 | 0.18% | 707,231 |
| Jan 30, 2026 | 5.69 | 5.69 | 5.63 | 5.65 | 5.58 | -0.70% | 2,014,927 |
| Jan 29, 2026 | 5.72 | 5.72 | 5.63 | 5.69 | 5.62 | 0.71% | 1,012,489 |
| Jan 28, 2026 | 5.69 | 5.72 | 5.65 | 5.65 | 5.58 | -1.05% | 1,063,313 |
| Jan 27, 2026 | 5.65 | 5.71 | 5.58 | 5.71 | 5.64 | 1.96% | 804,784 |
| Jan 26, 2026 | 5.65 | 5.69 | 5.57 | 5.60 | 5.53 | -1.75% | 350,406 |
| Jan 23, 2026 | 5.65 | 5.70 | 5.63 | 5.70 | 5.63 | 0.18% | 1,714,647 |
| Jan 22, 2026 | 5.55 | 5.69 | 5.55 | 5.69 | 5.62 | 2.52% | 856,503 |
| Jan 21, 2026 | 5.65 | 5.65 | 5.53 | 5.55 | 5.48 | -2.46% | 837,757 |
| Jan 20, 2026 | 5.61 | 5.69 | 5.54 | 5.69 | 5.62 | 1.79% | 1,278,208 |
| Jan 19, 2026 | 5.59 | 5.63 | 5.55 | 5.59 | 5.52 | - | 588,350 |
| Jan 16, 2026 | 5.55 | 5.59 | 5.53 | 5.59 | 5.52 | 1.27% | 4,304,875 |
| Jan 15, 2026 | 5.64 | 5.67 | 5.52 | 5.52 | 5.45 | -1.95% | 885,802 |