Meridian Energy Limited (NZE:MEL)
New Zealand · Delayed Price · Currency is NZD 5.40
-0.09 (-1.64%)
Oct 1, 2026, 5:00 PM NZST
Meridian Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 5.41 | 5.48 | 5.36 | 5.40 | - | -1.64% | 1,693,529 |
| Sep 30, 2026 | 5.49 | 5.49 | 5.32 | 5.49 | 5.49 | 1.29% | 2,785,185 |
| Sep 29, 2026 | 5.53 | 5.59 | 5.40 | 5.42 | 5.42 | -2.87% | 1,739,674 |
| Sep 28, 2026 | 5.44 | 5.65 | 5.44 | 5.58 | 5.58 | 2.20% | 2,330,099 |
| Sep 25, 2026 | 5.47 | 5.59 | 5.45 | 5.46 | 5.46 | -1.80% | 926,385 |
| Sep 24, 2026 | 5.53 | 5.56 | 5.43 | 5.56 | 5.56 | 0.54% | 1,098,940 |
| Sep 23, 2026 | 5.59 | 5.61 | 5.50 | 5.53 | 5.53 | -1.60% | 1,023,170 |
| Sep 22, 2026 | 5.55 | 5.65 | 5.49 | 5.62 | 5.62 | 0.90% | 1,135,031 |
| Sep 21, 2026 | 5.59 | 5.59 | 5.51 | 5.57 | 5.57 | -0.71% | 1,132,604 |
| Sep 18, 2026 | 5.47 | 5.61 | 5.40 | 5.61 | 5.61 | 2.56% | 10,574,975 |
| Sep 17, 2026 | 5.38 | 5.52 | 5.36 | 5.47 | 5.47 | 2.24% | 2,273,763 |
| Sep 16, 2026 | 5.26 | 5.35 | 5.26 | 5.35 | 5.35 | 1.71% | 1,065,699 |
| Sep 15, 2026 | 5.29 | 5.32 | 5.22 | 5.26 | 5.26 | -0.19% | 1,187,119 |
| Sep 14, 2026 | 5.20 | 5.30 | 5.20 | 5.27 | 5.27 | 1.35% | 841,681 |
| Sep 11, 2026 | 5.30 | 5.30 | 5.16 | 5.20 | 5.20 | -1.14% | 1,011,725 |
| Sep 10, 2026 | 5.30 | 5.35 | 5.21 | 5.26 | 5.26 | -0.75% | 1,371,379 |
| Sep 9, 2026 | 5.32 | 5.35 | 5.28 | 5.30 | 5.30 | -0.38% | 2,909,629 |
| Sep 8, 2026 | 5.39 | 5.40 | 5.31 | 5.32 | 5.32 | -1.12% | 1,074,900 |
| Sep 7, 2026 | 5.35 | 5.40 | 5.33 | 5.38 | 5.38 | 0.56% | 421,926 |
| Sep 4, 2026 | 5.35 | 5.41 | 5.29 | 5.35 | 5.35 | 0.38% | 1,047,680 |
| Sep 3, 2026 | 5.42 | 5.50 | 5.33 | 5.33 | 5.33 | -0.06% | 1,352,333 |
| Sep 2, 2026 | 5.44 | 5.53 | 5.38 | 5.52 | 5.33 | 1.47% | 1,252,365 |
| Sep 1, 2026 | 5.50 | 5.50 | 5.41 | 5.44 | 5.26 | -1.63% | 1,192,506 |
| Aug 31, 2026 | 5.28 | 5.53 | 5.26 | 5.53 | 5.34 | 5.33% | 11,080,108 |
| Aug 28, 2026 | 5.36 | 5.41 | 5.20 | 5.25 | 5.07 | -1.87% | 1,943,208 |
| Aug 27, 2026 | 5.53 | 5.54 | 5.33 | 5.35 | 5.17 | -2.73% | 2,521,299 |
| Aug 26, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.31 | -2.14% | 958,914 |
| Aug 25, 2026 | 5.60 | 5.62 | 5.55 | 5.62 | 5.43 | 0.36% | 1,403,232 |
| Aug 24, 2026 | 5.60 | 5.62 | 5.52 | 5.60 | 5.41 | - | 853,072 |
| Aug 21, 2026 | 5.58 | 5.64 | 5.51 | 5.60 | 5.41 | 0.90% | 977,332 |
| Aug 20, 2026 | 5.64 | 5.69 | 5.48 | 5.55 | 5.36 | -1.77% | 924,407 |
| Aug 19, 2026 | 5.57 | 5.68 | 5.53 | 5.65 | 5.46 | 0.89% | 813,044 |
| Aug 18, 2026 | 5.58 | 5.60 | 5.47 | 5.60 | 5.41 | 0.54% | 1,298,051 |
| Aug 17, 2026 | 5.54 | 5.59 | 5.48 | 5.57 | 5.38 | 0.36% | 773,908 |
| Aug 14, 2026 | 5.54 | 5.59 | 5.47 | 5.55 | 5.36 | 0.54% | 817,140 |
| Aug 13, 2026 | 5.55 | 5.59 | 5.49 | 5.52 | 5.33 | 0.36% | 2,122,849 |
| Aug 12, 2026 | 5.59 | 5.62 | 5.50 | 5.50 | 5.31 | -1.26% | 714,055 |
| Aug 11, 2026 | 5.58 | 5.66 | 5.54 | 5.57 | 5.38 | -1.07% | 2,641,300 |
| Aug 10, 2026 | 5.60 | 5.68 | 5.59 | 5.63 | 5.44 | 0.36% | 654,374 |
| Aug 7, 2026 | 5.62 | 5.68 | 5.61 | 5.61 | 5.42 | -0.18% | 584,696 |
| Aug 6, 2026 | 5.71 | 5.71 | 5.62 | 5.62 | 5.43 | -1.58% | 1,208,671 |
| Aug 5, 2026 | 5.76 | 5.77 | 5.61 | 5.71 | 5.52 | -1.04% | 1,113,974 |
| Aug 4, 2026 | 5.66 | 5.77 | 5.60 | 5.77 | 5.57 | 2.30% | 1,304,377 |
| Aug 3, 2026 | 5.70 | 5.72 | 5.64 | 5.64 | 5.45 | -1.05% | 973,860 |
| Jul 31, 2026 | 5.76 | 5.80 | 5.70 | 5.70 | 5.51 | - | 1,420,456 |
| Jul 30, 2026 | 5.81 | 5.82 | 5.68 | 5.70 | 5.51 | -1.04% | 964,566 |
| Jul 29, 2026 | 5.84 | 5.84 | 5.72 | 5.76 | 5.57 | -1.37% | 1,527,588 |
| Jul 28, 2026 | 5.74 | 5.84 | 5.73 | 5.84 | 5.64 | 1.04% | 1,346,479 |
| Jul 27, 2026 | 5.71 | 5.78 | 5.69 | 5.78 | 5.58 | 0.87% | 720,265 |
| Jul 24, 2026 | 5.73 | 5.77 | 5.63 | 5.73 | 5.54 | -0.69% | 830,374 |