MEG Energy Corp. (MEGEF)
OTCMKTS · Delayed Price · Currency is USD
21.96
+0.01 (0.05%)
Inactive · Last trade price on Nov 14, 2025
MEG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 22.00 | 22.11 | 21.96 | 21.96 | 21.96 | 0.05% | 22,880 |
| Nov 13, 2025 | 22.14 | 22.14 | 21.95 | 21.95 | 21.95 | -0.54% | 1,324 |
| Nov 12, 2025 | 21.83 | 22.10 | 21.76 | 22.07 | 22.07 | 0.41% | 7,198 |
| Nov 11, 2025 | 21.82 | 22.00 | 21.82 | 21.98 | 21.98 | 1.43% | 10,153 |
| Nov 10, 2025 | 21.54 | 21.70 | 21.43 | 21.67 | 21.67 | 1.03% | 52,993 |
| Nov 7, 2025 | 21.24 | 21.45 | 21.24 | 21.45 | 21.45 | 1.61% | 178,823 |
| Nov 6, 2025 | 21.00 | 21.12 | 20.99 | 21.11 | 21.11 | 1.15% | 3,884 |
| Nov 5, 2025 | 21.04 | 21.04 | 20.83 | 20.87 | 20.87 | -0.57% | 7,381 |
| Nov 4, 2025 | 20.99 | 21.02 | 20.97 | 20.99 | 20.99 | -1.28% | 2,812 |
| Nov 3, 2025 | 21.56 | 21.56 | 21.20 | 21.26 | 21.26 | 0.39% | 4,606 |
| Oct 31, 2025 | 20.90 | 21.27 | 20.90 | 21.18 | 21.18 | 0.81% | 39,374 |
| Oct 30, 2025 | 20.87 | 21.36 | 20.87 | 21.01 | 21.01 | -1.66% | 22,391 |
| Oct 29, 2025 | 21.34 | 21.47 | 21.33 | 21.36 | 21.36 | 0.80% | 27,746 |
| Oct 28, 2025 | 21.21 | 21.33 | 21.20 | 21.20 | 21.20 | -0.45% | 254,772 |
| Oct 27, 2025 | 20.82 | 21.51 | 20.82 | 21.29 | 21.29 | 3.30% | 108,381 |
| Oct 24, 2025 | 20.90 | 20.91 | 20.61 | 20.61 | 20.61 | -1.95% | 18,621 |
| Oct 23, 2025 | 20.57 | 21.17 | 20.57 | 21.02 | 21.02 | 0.82% | 61,818 |
| Oct 22, 2025 | 20.59 | 20.85 | 20.59 | 20.85 | 20.85 | 0.97% | 49,539 |
| Oct 21, 2025 | 20.49 | 20.86 | 20.49 | 20.65 | 20.65 | -0.91% | 117,207 |
| Oct 20, 2025 | 20.95 | 20.95 | 20.83 | 20.84 | 20.84 | -0.25% | 22,657 |
| 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 | 20.69 | -0.10% | 68,728 |
| Sep 10, 2025 | 20.31 | 21.10 | 20.31 | 20.79 | 20.71 | -1.38% | 100,180 |
| Sep 9, 2025 | 21.01 | 21.25 | 20.93 | 21.08 | 21.00 | 0.24% | 56,998 |
| Sep 8, 2025 | 20.90 | 21.03 | 20.69 | 21.03 | 20.95 | 3.04% | 138,926 |