Meren Energy Inc. (MRNFF)
OTCMKTS · Delayed Price · Currency is USD
1.645
+0.135 (8.94%)
Feb 11, 2026, 3:56 PM EST
Meren Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.62 | 1.67 | 1.53 | 1.65 | 1.65 | 8.44% | 334,942 |
| Feb 10, 2026 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -1.88% | 196,659 |
| Feb 9, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | 1.05% | 86,596 |
| Feb 6, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | 0.99% | 142,055 |
| Feb 5, 2026 | 1.58 | 1.58 | 1.51 | 1.52 | 1.52 | -4.36% | 179,573 |
| Feb 4, 2026 | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -0.19% | 116,602 |
| Feb 3, 2026 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 1.60% | 146,095 |
| Feb 2, 2026 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | -0.64% | 119,079 |
| Jan 30, 2026 | 1.59 | 1.61 | 1.55 | 1.57 | 1.57 | -2.36% | 109,374 |
| Jan 29, 2026 | 1.64 | 1.64 | 1.59 | 1.61 | 1.61 | 1.90% | 174,120 |
| Jan 28, 2026 | 1.53 | 1.59 | 1.53 | 1.58 | 1.58 | 3.88% | 167,925 |
| Jan 27, 2026 | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | 2.08% | 154,738 |
| Jan 26, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | 1.36% | 202,095 |
| Jan 23, 2026 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | 2.80% | 119,171 |
| Jan 22, 2026 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | 0.21% | 98,406 |
| Jan 21, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 3.41% | 117,746 |
| Jan 20, 2026 | 1.47 | 1.47 | 1.37 | 1.38 | 1.38 | -1.43% | 141,205 |
| Jan 16, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.50% | 103,739 |
| Jan 15, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | -0.85% | 57,511 |
| Jan 14, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 2.55% | 150,933 |
| Jan 13, 2026 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 3.32% | 532,160 |
| Jan 12, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | 0.45% | 150,318 |
| Jan 9, 2026 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -0.38% | 130,250 |
| Jan 8, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.32 | 1.92% | 52,057 |
| Jan 7, 2026 | 1.33 | 1.33 | 1.27 | 1.30 | 1.30 | - | 394,992 |
| Jan 6, 2026 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -1.74% | 159,438 |
| Jan 5, 2026 | 1.38 | 1.38 | 1.30 | 1.32 | 1.32 | -2.72% | 138,624 |
| Jan 2, 2026 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | 3.82% | 79,050 |
| Dec 31, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -0.98% | 38,166 |
| Dec 30, 2025 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | 1.30% | 176,904 |
| Dec 29, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 1.71% | 249,882 |
| Dec 26, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.70% | 46,482 |
| Dec 24, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.54% | 11,496 |
| Dec 23, 2025 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 2.36% | 91,105 |
| Dec 22, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | 0.32% | 177,872 |
| Dec 19, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | -0.31% | 93,381 |
| Dec 18, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | 0.08% | 53,801 |
| Dec 17, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.71% | 44,859 |
| Dec 16, 2025 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.08% | 80,464 |
| Dec 15, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 118,218 |
| Dec 12, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | - | 96,750 |
| Dec 11, 2025 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | - | 113,784 |
| Dec 10, 2025 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | 0.99% | 89,476 |
| Dec 9, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -1.28% | 130,020 |
| Dec 8, 2025 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | 0.30% | 136,122 |
| Dec 5, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 2.56% | 183,837 |
| Dec 4, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 2.14% | 266,002 |
| Dec 3, 2025 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 3.11% | 160,505 |
| Dec 2, 2025 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | -1.13% | 416,624 |
| Dec 1, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 1.39% | 205,598 |