Meridian Energy Limited (NZE:MEL)
New Zealand · Delayed Price · Currency is NZD 5.65
-0.07 (-1.22%)
Jul 3, 2026, 5:19 PM NZST
Meridian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 5.86 | 5.91 | 5.82 | 5.90 | 5.90 | 0.34% | 1,782,430 |
| Jun 10, 2026 | 5.79 | 5.88 | 5.72 | 5.88 | 5.88 | 1.38% | 1,737,862 |
| Jun 9, 2026 | 5.74 | 5.80 | 5.67 | 5.80 | 5.80 | 0.52% | 1,482,526 |
| Jun 8, 2026 | 5.83 | 5.86 | 5.75 | 5.77 | 5.77 | -2.37% | 876,942 |
| Jun 5, 2026 | 5.91 | 5.99 | 5.82 | 5.91 | 5.91 | - | 1,370,609 |
| Jun 4, 2026 | 5.80 | 5.91 | 5.77 | 5.91 | 5.91 | 2.07% | 1,242,475 |
| Jun 3, 2026 | 5.93 | 5.94 | 5.77 | 5.79 | 5.79 | -1.70% | 781,216 |
| Jun 2, 2026 | 5.86 | 5.95 | 5.80 | 5.89 | 5.89 | 0.34% | 2,507,317 |
| May 29, 2026 | 5.81 | 5.92 | 5.72 | 5.87 | 5.87 | 0.51% | 13,741,200 |
| May 28, 2026 | 5.89 | 5.89 | 5.74 | 5.84 | 5.84 | -0.85% | 1,543,574 |
| May 27, 2026 | 5.89 | 5.89 | 5.81 | 5.89 | 5.89 | -0.17% | 978,824 |
| May 26, 2026 | 5.83 | 5.92 | 5.76 | 5.90 | 5.90 | 0.51% | 754,210 |
| 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 |