Meridian Energy Limited (NZE:MEL)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
5.66
-0.09 (-1.57%)
Sep 29, 2025, 4:39 PM NZST

Meridian Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20255.675.745.645.645.64-1.91%801,160
Sep 26, 20255.785.785.675.755.750.17%858,320
Sep 25, 20255.775.775.675.745.74-0.35%632,305
Sep 24, 20255.745.765.675.765.76-0.35%1,024,748
Sep 23, 20255.585.785.585.785.781.58%1,149,676
Sep 22, 20255.685.695.605.695.690.18%665,096
Sep 19, 20255.665.685.525.685.680.89%6,329,471
Sep 18, 20255.635.695.555.635.63-1.05%1,217,869
Sep 17, 20255.625.695.545.695.690.71%1,630,357
Sep 16, 20255.605.685.575.655.650.18%1,217,795
Sep 15, 20255.655.705.545.645.64-899,556
Sep 14, 20255.655.705.545.645.64-1.05%899,556
Sep 12, 20255.705.755.675.705.70-0.18%658,041
Sep 11, 20255.765.765.655.715.71-1.21%820,597
Sep 10, 20255.815.825.735.785.780.52%2,280,976
Sep 9, 20255.845.845.715.755.75-2.04%1,149,712
Sep 8, 20255.745.885.725.875.872.09%912,151
Sep 5, 20255.695.795.695.755.750.52%1,051,078
Sep 4, 20255.715.885.625.725.72-3.05%1,008,866
Sep 3, 20255.855.925.835.905.730.68%2,396,392
Sep 2, 20255.825.885.785.865.690.34%1,519,795
Sep 1, 20255.675.855.655.845.672.28%1,911,905
Aug 29, 20255.585.715.585.715.551.78%1,984,055
Aug 28, 20255.405.645.405.615.453.51%1,250,865
Aug 27, 20255.475.545.405.425.27-0.55%1,017,627
Aug 26, 20255.685.685.455.455.30-3.54%5,435,396
Aug 25, 20255.695.695.555.655.49-0.70%695,776
Aug 22, 20255.595.695.595.695.521.61%883,432
Aug 21, 20255.655.685.565.605.44-0.88%565,816
Aug 20, 20255.535.715.525.655.492.17%930,250
Aug 19, 20255.615.655.525.535.37-1.43%1,622,343
Aug 18, 20255.655.655.515.615.450.90%927,188
Aug 15, 20255.595.615.565.565.40-0.54%783,843
Aug 14, 20255.595.645.575.595.430.36%512,098
Aug 13, 20255.675.675.575.575.41-0.54%837,406
Aug 12, 20255.695.705.605.605.44-1.93%929,561
Aug 11, 20255.645.735.565.715.551.96%584,102
Aug 8, 20255.685.695.605.605.44-1.23%936,680
Aug 7, 20255.705.735.675.675.51-0.53%526,298
Aug 6, 20255.725.755.685.705.54-0.87%1,283,773
Aug 5, 20255.755.795.715.755.590.88%668,131
Aug 4, 20255.715.755.675.705.54-0.70%888,338
Aug 1, 20255.715.795.705.745.570.70%707,528
Jul 31, 20255.775.795.675.705.54-0.35%1,590,228
Jul 30, 20255.735.855.725.725.560.18%1,250,198
Jul 29, 20255.755.765.695.715.55-1.04%914,025
Jul 28, 20255.805.855.745.775.61-0.17%319,278
Jul 25, 20255.815.865.765.785.62-0.52%652,852
Jul 24, 20255.785.815.765.815.640.87%945,163
Jul 23, 20255.785.795.705.765.60-0.17%889,096