Meridian Energy Limited (NZE:MEL)
New Zealand · Delayed Price · Currency is NZD 5.60
+0.05 (0.90%)
Aug 21, 2026, 4:59 PM NZST
Meridian Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.58 | 5.64 | 5.51 | 5.60 | 5.60 | 0.90% | 977,332 |
| Aug 20, 2026 | 5.64 | 5.69 | 5.48 | 5.55 | 5.55 | -1.77% | 924,407 |
| Aug 19, 2026 | 5.57 | 5.68 | 5.53 | 5.65 | 5.65 | 0.89% | 813,044 |
| Aug 18, 2026 | 5.58 | 5.60 | 5.47 | 5.60 | 5.60 | 0.54% | 1,298,051 |
| Aug 17, 2026 | 5.54 | 5.59 | 5.48 | 5.57 | 5.57 | 0.36% | 773,908 |
| Aug 14, 2026 | 5.54 | 5.59 | 5.47 | 5.55 | 5.55 | 0.54% | 817,140 |
| Aug 13, 2026 | 5.55 | 5.59 | 5.49 | 5.52 | 5.52 | 0.36% | 2,122,849 |
| Aug 12, 2026 | 5.59 | 5.62 | 5.50 | 5.50 | 5.50 | -1.26% | 714,055 |
| Aug 11, 2026 | 5.58 | 5.66 | 5.54 | 5.57 | 5.57 | -1.07% | 2,641,300 |
| Aug 10, 2026 | 5.60 | 5.68 | 5.59 | 5.63 | 5.63 | 0.36% | 654,374 |
| Aug 7, 2026 | 5.62 | 5.68 | 5.61 | 5.61 | 5.61 | -0.18% | 584,696 |
| Aug 6, 2026 | 5.71 | 5.71 | 5.62 | 5.62 | 5.62 | -1.58% | 1,208,671 |
| Aug 5, 2026 | 5.76 | 5.77 | 5.61 | 5.71 | 5.71 | -1.04% | 1,103,974 |
| Aug 4, 2026 | 5.66 | 5.77 | 5.60 | 5.77 | 5.77 | 2.30% | 1,304,377 |
| Aug 3, 2026 | 5.70 | 5.72 | 5.64 | 5.64 | 5.64 | -1.05% | 973,860 |
| Jul 31, 2026 | 5.76 | 5.80 | 5.70 | 5.70 | 5.70 | - | 1,420,456 |
| Jul 30, 2026 | 5.81 | 5.82 | 5.68 | 5.70 | 5.70 | -1.04% | 964,566 |
| Jul 29, 2026 | 5.84 | 5.84 | 5.72 | 5.76 | 5.76 | -1.37% | 1,527,588 |
| Jul 28, 2026 | 5.74 | 5.84 | 5.73 | 5.84 | 5.84 | 1.04% | 1,346,479 |
| Jul 27, 2026 | 5.71 | 5.78 | 5.69 | 5.78 | 5.78 | 0.87% | 720,265 |
| Jul 24, 2026 | 5.73 | 5.77 | 5.63 | 5.73 | 5.73 | -0.69% | 830,374 |
| Jul 23, 2026 | 5.64 | 5.77 | 5.64 | 5.77 | 5.77 | 1.76% | 962,835 |
| Jul 22, 2026 | 5.60 | 5.67 | 5.51 | 5.67 | 5.67 | 0.71% | 779,432 |
| Jul 21, 2026 | 5.60 | 5.63 | 5.57 | 5.63 | 5.63 | 0.18% | 1,050,457 |
| Jul 20, 2026 | 5.60 | 5.62 | 5.54 | 5.62 | 5.62 | - | 530,161 |
| Jul 17, 2026 | 5.55 | 5.62 | 5.51 | 5.62 | 5.62 | 1.44% | 1,489,270 |
| Jul 16, 2026 | 5.59 | 5.60 | 5.52 | 5.54 | 5.54 | -1.07% | 1,095,888 |
| Jul 15, 2026 | 5.64 | 5.64 | 5.46 | 5.60 | 5.60 | 0.36% | 1,056,853 |
| Jul 14, 2026 | 5.67 | 5.67 | 5.51 | 5.58 | 5.58 | -1.59% | 705,006 |
| Jul 13, 2026 | 5.60 | 5.68 | 5.57 | 5.67 | 5.67 | - | 1,529,737 |
| Jul 9, 2026 | 5.65 | 5.68 | 5.61 | 5.67 | 5.67 | - | 1,211,838 |
| Jul 8, 2026 | 5.64 | 5.71 | 5.64 | 5.67 | 5.67 | - | 881,927 |
| Jul 7, 2026 | 5.70 | 5.71 | 5.65 | 5.67 | 5.67 | -0.53% | 1,644,637 |
| Jul 6, 2026 | 5.66 | 5.75 | 5.61 | 5.70 | 5.70 | 0.88% | 1,309,311 |
| Jul 3, 2026 | 5.72 | 5.72 | 5.63 | 5.65 | 5.65 | -1.22% | 1,259,251 |
| Jul 2, 2026 | 5.69 | 5.74 | 5.67 | 5.72 | 5.72 | 0.35% | 926,168 |
| Jul 1, 2026 | 5.82 | 5.84 | 5.69 | 5.70 | 5.70 | -2.06% | 1,944,668 |
| Jun 30, 2026 | 5.75 | 5.82 | 5.71 | 5.82 | 5.82 | 1.39% | 3,084,136 |
| Jun 29, 2026 | 5.70 | 5.78 | 5.69 | 5.74 | 5.74 | -0.17% | 3,135,038 |
| Jun 26, 2026 | 5.79 | 5.87 | 5.66 | 5.75 | 5.75 | -1.20% | 1,724,037 |
| Jun 25, 2026 | 5.87 | 5.89 | 5.80 | 5.82 | 5.82 | -0.51% | 949,195 |
| Jun 24, 2026 | 6.00 | 6.00 | 5.82 | 5.85 | 5.85 | -2.50% | 1,821,470 |
| Jun 23, 2026 | 5.86 | 6.00 | 5.83 | 6.00 | 6.00 | 1.69% | 1,723,396 |
| Jun 22, 2026 | 6.00 | 6.00 | 5.88 | 5.90 | 5.90 | -2.16% | 942,136 |
| Jun 19, 2026 | 5.77 | 6.03 | 5.72 | 6.03 | 6.03 | 5.42% | 9,576,015 |
| Jun 18, 2026 | 5.83 | 5.90 | 5.71 | 5.72 | 5.72 | -1.72% | 1,123,935 |
| Jun 17, 2026 | 5.96 | 5.97 | 5.82 | 5.82 | 5.82 | -2.68% | 1,504,515 |
| Jun 16, 2026 | 5.78 | 5.98 | 5.78 | 5.98 | 5.98 | 3.10% | 1,356,554 |
| Jun 15, 2026 | 5.98 | 5.98 | 5.78 | 5.80 | 5.80 | -2.52% | 1,178,792 |
| Jun 12, 2026 | 5.87 | 5.99 | 5.87 | 5.95 | 5.95 | 0.85% | 1,710,045 |