Meridian Energy Limited (NZE:MEL)
New Zealand · Delayed Price · Currency is NZD 5.62
-0.05 (-0.88%)
Mar 6, 2026, 1:59 PM NZST
Meridian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | - | -0.53% | 172,683 |
| 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 |
| Jan 14, 2026 | 5.61 | 5.69 | 5.52 | 5.63 | 5.56 | 0.36% | 1,794,760 |
| Jan 13, 2026 | 5.60 | 5.61 | 5.54 | 5.61 | 5.54 | 1.08% | 815,401 |
| Jan 12, 2026 | 5.66 | 5.66 | 5.53 | 5.55 | 5.48 | -1.94% | 1,234,143 |
| Jan 9, 2026 | 5.69 | 5.69 | 5.62 | 5.66 | 5.59 | -0.18% | 487,935 |
| Jan 8, 2026 | 5.60 | 5.67 | 5.54 | 5.67 | 5.60 | 1.61% | 579,685 |
| Jan 7, 2026 | 5.59 | 5.60 | 5.53 | 5.58 | 5.51 | 0.54% | 836,231 |
| Jan 6, 2026 | 5.60 | 5.64 | 5.53 | 5.55 | 5.48 | -0.89% | 976,310 |
| Jan 5, 2026 | 5.57 | 5.62 | 5.51 | 5.60 | 5.53 | - | 672,221 |
| Dec 31, 2025 | 5.57 | 5.60 | 5.55 | 5.60 | 5.53 | 0.90% | 329,862 |
| Dec 30, 2025 | 5.53 | 5.58 | 5.52 | 5.55 | 5.48 | 0.73% | 462,986 |
| Dec 29, 2025 | 5.59 | 5.59 | 5.51 | 5.51 | 5.44 | -0.72% | 411,839 |
| Dec 24, 2025 | 5.63 | 5.66 | 5.53 | 5.55 | 5.48 | -1.77% | 472,004 |
| Dec 23, 2025 | 5.58 | 5.68 | 5.56 | 5.65 | 5.58 | 1.62% | 843,073 |
| Dec 22, 2025 | 5.50 | 5.58 | 5.50 | 5.56 | 5.49 | 0.54% | 746,193 |
| Dec 19, 2025 | 5.52 | 5.56 | 5.46 | 5.53 | 5.46 | 0.91% | 2,497,172 |