Meridian Energy Limited (NZE:MEL)
New Zealand · Delayed Price · Currency is NZD 5.90
+0.03 (0.51%)
May 26, 2026, 4:59 PM NZST
Meridian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5.89 | 5.92 | 5.86 | 5.87 | 5.87 | -0.51% | 602,744 |
| May 22, 2026 | 5.89 | 5.92 | 5.79 | 5.90 | 5.90 | -0.17% | 1,162,627 |
| May 21, 2026 | 5.82 | 5.92 | 5.82 | 5.91 | 5.91 | 2.07% | 2,317,344 |
| May 20, 2026 | 5.80 | 5.81 | 5.72 | 5.79 | 5.79 | -1.86% | 814,762 |
| May 19, 2026 | 5.87 | 5.93 | 5.79 | 5.90 | 5.90 | 0.34% | 1,178,544 |
| May 18, 2026 | 5.83 | 5.90 | 5.78 | 5.88 | 5.88 | 0.51% | 1,097,584 |
| May 15, 2026 | 5.86 | 5.94 | 5.83 | 5.85 | 5.85 | -1.02% | 1,532,580 |
| May 14, 2026 | 5.80 | 5.91 | 5.79 | 5.91 | 5.91 | 1.55% | 1,166,977 |
| May 13, 2026 | 5.80 | 5.90 | 5.79 | 5.82 | 5.82 | 0.34% | 2,270,272 |
| May 12, 2026 | 5.84 | 5.85 | 5.71 | 5.80 | 5.80 | -0.85% | 819,119 |
| May 11, 2026 | 5.76 | 5.90 | 5.71 | 5.85 | 5.85 | 1.56% | 912,278 |
| May 8, 2026 | 5.94 | 5.95 | 5.76 | 5.76 | 5.76 | -3.19% | 1,399,562 |
| May 7, 2026 | 5.92 | 5.98 | 5.86 | 5.95 | 5.95 | 0.68% | 2,311,234 |
| May 6, 2026 | 5.80 | 5.91 | 5.80 | 5.91 | 5.91 | 1.90% | 1,317,929 |
| May 5, 2026 | 5.78 | 5.80 | 5.69 | 5.80 | 5.80 | - | 684,967 |
| May 4, 2026 | 5.69 | 5.80 | 5.68 | 5.80 | 5.80 | 1.40% | 833,774 |
| May 1, 2026 | 5.65 | 5.72 | 5.62 | 5.72 | 5.72 | 0.70% | 855,256 |
| Apr 30, 2026 | 5.52 | 5.68 | 5.51 | 5.68 | 5.68 | 2.34% | 3,530,757 |
| Apr 29, 2026 | 5.52 | 5.59 | 5.50 | 5.55 | 5.55 | 0.36% | 1,419,715 |
| Apr 28, 2026 | 5.59 | 5.63 | 5.53 | 5.53 | 5.53 | -1.07% | 1,575,875 |
| Apr 24, 2026 | 5.60 | 5.65 | 5.59 | 5.59 | 5.59 | -0.53% | 605,942 |
| Apr 23, 2026 | 5.69 | 5.69 | 5.60 | 5.62 | 5.62 | -1.23% | 837,486 |
| Apr 22, 2026 | 5.55 | 5.71 | 5.53 | 5.69 | 5.69 | 1.79% | 1,075,608 |
| Apr 21, 2026 | 5.64 | 5.65 | 5.53 | 5.59 | 5.59 | -1.06% | 1,145,467 |
| Apr 20, 2026 | 5.57 | 5.70 | 5.56 | 5.65 | 5.65 | 1.99% | 1,760,989 |
| Apr 17, 2026 | 5.73 | 5.73 | 5.54 | 5.54 | 5.54 | -2.98% | 1,968,695 |
| Apr 16, 2026 | 5.65 | 5.74 | 5.60 | 5.71 | 5.71 | 1.06% | 1,631,654 |
| Apr 15, 2026 | 5.52 | 5.65 | 5.50 | 5.65 | 5.65 | 2.54% | 1,732,034 |
| Apr 14, 2026 | 5.57 | 5.58 | 5.51 | 5.51 | 5.51 | -1.08% | 712,931 |
| Apr 13, 2026 | 5.50 | 5.59 | 5.48 | 5.57 | 5.57 | 0.91% | 2,130,481 |
| Apr 10, 2026 | 5.56 | 5.59 | 5.48 | 5.52 | 5.52 | -0.72% | 1,670,829 |
| Apr 9, 2026 | 5.54 | 5.59 | 5.52 | 5.56 | 5.56 | - | 1,160,742 |
| Apr 8, 2026 | 5.58 | 5.58 | 5.45 | 5.56 | 5.56 | - | 1,746,072 |
| Apr 7, 2026 | 5.50 | 5.57 | 5.43 | 5.56 | 5.56 | 2.02% | 1,059,748 |
| Apr 2, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | 0.55% | 801,378 |
| Apr 1, 2026 | 5.54 | 5.58 | 5.38 | 5.42 | 5.42 | -1.99% | 1,388,763 |
| Mar 31, 2026 | 5.41 | 5.53 | 5.40 | 5.53 | 5.53 | 1.28% | 1,955,254 |
| Mar 30, 2026 | 5.41 | 5.46 | 5.35 | 5.46 | 5.46 | - | 960,599 |
| Mar 27, 2026 | 5.49 | 5.51 | 5.43 | 5.46 | 5.46 | -0.73% | 1,371,071 |
| 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% | 1,186,574 |
| 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 |