MEG Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	20.82	20.90	20.82	20.89	20.89	0.45%	68,175
Oct 16, 2025	21.25	21.25	20.80	20.80	20.80	-2.12%	95,100
Oct 15, 2025	21.33	21.41	21.18	21.25	21.25	0.14%	119,434
Oct 14, 2025	20.61	21.34	20.61	21.22	21.22	0.43%	227,462
Oct 13, 2025	21.25	21.25	20.96	21.13	21.13	-0.73%	26,842
Oct 10, 2025	21.41	21.62	21.15	21.29	21.29	-2.08%	392,188
Oct 9, 2025	21.52	22.03	21.52	21.74	21.74	0.94%	202,431
Oct 8, 2025	20.55	21.54	20.55	21.54	21.54	6.48%	178,542
Oct 7, 2025	20.30	20.30	20.09	20.23	20.23	-0.46%	26,698
Oct 6, 2025	19.99	20.32	19.99	20.32	20.32	0.69%	95,971
Oct 3, 2025	20.02	20.21	20.02	20.18	20.18	0.75%	90,801
Oct 2, 2025	20.19	20.19	20.03	20.03	20.03	-0.94%	22,076
Oct 1, 2025	20.19	20.24	20.14	20.22	20.22	0.15%	36,646
Sep 30, 2025	20.18	20.25	20.18	20.19	20.19	-0.59%	601,847
Sep 29, 2025	20.42	20.48	20.31	20.31	20.31	-1.02%	28,235
Sep 26, 2025	20.40	20.63	20.40	20.52	20.52	0.44%	21,187
Sep 25, 2025	20.42	20.51	20.39	20.43	20.43	-0.39%	9,977
Sep 24, 2025	20.44	20.59	20.44	20.51	20.51	0.09%	24,510
Sep 23, 2025	20.07	20.57	20.07	20.49	20.49	0.36%	18,762
Sep 22, 2025	20.40	20.46	20.38	20.42	20.42	-0.50%	40,647
Sep 19, 2025	20.78	20.86	20.47	20.52	20.52	-1.44%	130,450
Sep 18, 2025	20.70	20.86	20.64	20.82	20.82	-0.10%	96,565
Sep 17, 2025	21.03	21.06	20.79	20.84	20.84	-1.09%	165,143
Sep 16, 2025	20.95	21.08	20.93	21.07	21.07	0.96%	98,965
Sep 15, 2025	20.71	20.93	20.66	20.87	20.87	0.48%	84,925
Sep 12, 2025	20.78	20.78	20.60	20.77	20.77	-	77,178
Sep 11, 2025	20.57	20.87	20.57	20.77	20.77	-0.10%	68,728
Sep 10, 2025	20.31	21.10	20.31	20.79	20.79	-1.38%	100,180
Sep 9, 2025	21.01	21.25	20.93	21.08	21.08	0.24%	56,998
Sep 8, 2025	20.90	21.03	20.69	21.03	21.03	3.04%	138,926
Sep 5, 2025	20.62	20.69	20.34	20.41	20.41	-1.73%	152,259
Sep 4, 2025	20.48	20.77	20.48	20.77	20.77	0.78%	92,599
Sep 3, 2025	20.76	20.76	20.57	20.61	20.61	-1.34%	17,446
Sep 2, 2025	20.71	20.91	20.61	20.89	20.89	1.51%	88,348
Aug 29, 2025	20.52	20.58	20.48	20.58	20.58	0.68%	69,144
Aug 28, 2025	20.29	20.46	20.29	20.44	20.44	0.39%	70,598
Aug 27, 2025	20.13	20.39	20.13	20.36	20.36	0.54%	97,416
Aug 26, 2025	20.25	20.31	20.18	20.25	20.25	-0.20%	205,030
Aug 25, 2025	20.01	20.31	19.97	20.29	20.29	0.40%	434,377
Aug 22, 2025	19.85	20.32	19.57	20.21	20.21	1.81%	862,799
Aug 21, 2025	19.70	19.87	19.61	19.85	19.85	-0.40%	29,547
Aug 20, 2025	19.60	19.93	19.44	19.93	19.93	2.03%	130,839
Aug 19, 2025	19.51	19.59	19.39	19.53	19.53	-0.85%	57,305
Aug 18, 2025	19.41	19.71	19.30	19.70	19.70	1.29%	32,822
Aug 15, 2025	19.36	19.56	19.36	19.45	19.45	0.26%	36,807
Aug 14, 2025	19.22	19.41	19.14	19.40	19.40	0.67%	177,702
Aug 13, 2025	18.83	19.76	18.83	19.27	19.27	1.37%	119,823
Aug 12, 2025	18.57	19.17	18.57	19.01	19.01	2.09%	192,555
Aug 11, 2025	19.00	19.00	18.60	18.62	18.62	-1.27%	32,394
Aug 8, 2025	18.70	19.01	18.68	18.86	18.86	0.43%	40,668