Meren Energy Inc. (MRNFF)
OTCMKTS · Delayed Price · Currency is USD
1.726
+0.096 (5.89%)
At close: Mar 27, 2026
MRNFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.64 | 1.74 | 1.64 | 1.73 | 1.73 | 5.89% | 129,956 |
| Mar 26, 2026 | 1.61 | 1.66 | 1.61 | 1.63 | 1.63 | 1.87% | 108,411 |
| Mar 25, 2026 | 1.59 | 1.63 | 1.59 | 1.60 | 1.60 | -1.48% | 549,234 |
| Mar 24, 2026 | 1.63 | 1.63 | 1.59 | 1.62 | 1.62 | 4.64% | 58,847 |
| Mar 23, 2026 | 1.58 | 1.65 | 1.53 | 1.55 | 1.55 | -2.39% | 249,715 |
| Mar 20, 2026 | 1.68 | 1.68 | 1.56 | 1.59 | 1.59 | -4.79% | 138,023 |
| Mar 19, 2026 | 1.60 | 1.68 | 1.60 | 1.67 | 1.63 | 3.60% | 296,309 |
| Mar 18, 2026 | 1.60 | 1.63 | 1.57 | 1.61 | 1.58 | 0.75% | 1,343,927 |
| Mar 17, 2026 | 1.66 | 1.66 | 1.59 | 1.60 | 1.56 | -1.30% | 636,448 |
| Mar 16, 2026 | 1.63 | 1.64 | 1.61 | 1.62 | 1.58 | -1.76% | 130,494 |
| Mar 13, 2026 | 1.62 | 1.66 | 1.62 | 1.65 | 1.61 | 1.85% | 198,377 |
| Mar 12, 2026 | 1.63 | 1.64 | 1.60 | 1.62 | 1.58 | -0.06% | 123,059 |
| Mar 11, 2026 | 1.50 | 1.63 | 1.50 | 1.62 | 1.58 | 2.59% | 75,103 |
| Mar 10, 2026 | 1.58 | 1.60 | 1.56 | 1.58 | 1.54 | -1.31% | 117,141 |
| Mar 9, 2026 | 1.69 | 1.69 | 1.60 | 1.60 | 1.57 | -2.97% | 198,765 |
| Mar 6, 2026 | 1.70 | 1.70 | 1.62 | 1.65 | 1.61 | 3.12% | 113,395 |
| Mar 5, 2026 | 1.58 | 1.61 | 1.56 | 1.60 | 1.56 | 1.46% | 220,729 |
| Mar 4, 2026 | 1.57 | 1.59 | 1.56 | 1.58 | 1.54 | -0.19% | 69,521 |
| Mar 3, 2026 | 1.60 | 1.62 | 1.55 | 1.58 | 1.54 | -1.25% | 106,046 |
| Mar 2, 2026 | 1.68 | 1.68 | 1.59 | 1.60 | 1.56 | 0.31% | 3,240,763 |
| Feb 27, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.56 | 2.57% | 529,970 |
| Feb 26, 2026 | 1.54 | 1.56 | 1.53 | 1.56 | 1.52 | 2.30% | 42,542 |
| Feb 25, 2026 | 1.61 | 1.61 | 1.50 | 1.52 | 1.49 | -9.52% | 392,249 |
| Feb 24, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.64 | - | 130,235 |
| Feb 23, 2026 | 1.78 | 1.78 | 1.67 | 1.68 | 1.64 | 1.20% | 77,748 |
| Feb 20, 2026 | 1.67 | 1.69 | 1.66 | 1.66 | 1.62 | 0.36% | 110,051 |
| Feb 19, 2026 | 1.73 | 1.73 | 1.65 | 1.65 | 1.62 | 0.24% | 76,136 |
| Feb 18, 2026 | 1.65 | 1.67 | 1.65 | 1.65 | 1.61 | -0.60% | 172,825 |
| Feb 17, 2026 | 1.68 | 1.78 | 1.56 | 1.66 | 1.62 | -4.05% | 292,393 |
| Feb 13, 2026 | 1.67 | 1.75 | 1.62 | 1.73 | 1.69 | 3.65% | 85,729 |
| Feb 12, 2026 | 1.62 | 1.68 | 1.62 | 1.67 | 1.63 | 1.46% | 62,982 |
| Feb 11, 2026 | 1.62 | 1.67 | 1.53 | 1.65 | 1.61 | 8.44% | 334,942 |
| Feb 10, 2026 | 1.55 | 1.55 | 1.51 | 1.52 | 1.48 | -1.88% | 196,659 |
| Feb 9, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.51 | 1.05% | 86,596 |
| Feb 6, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.50 | 0.99% | 142,055 |
| Feb 5, 2026 | 1.58 | 1.58 | 1.51 | 1.52 | 1.48 | -4.36% | 179,573 |
| Feb 4, 2026 | 1.62 | 1.62 | 1.57 | 1.58 | 1.55 | -0.19% | 116,602 |
| Feb 3, 2026 | 1.57 | 1.60 | 1.57 | 1.59 | 1.55 | 1.60% | 146,095 |
| Feb 2, 2026 | 1.55 | 1.57 | 1.54 | 1.56 | 1.53 | -0.64% | 119,079 |
| Jan 30, 2026 | 1.59 | 1.61 | 1.55 | 1.57 | 1.54 | -2.36% | 109,374 |
| Jan 29, 2026 | 1.64 | 1.64 | 1.59 | 1.61 | 1.57 | 1.90% | 174,120 |
| Jan 28, 2026 | 1.53 | 1.59 | 1.53 | 1.58 | 1.54 | 3.88% | 167,925 |
| Jan 27, 2026 | 1.49 | 1.53 | 1.49 | 1.52 | 1.49 | 2.08% | 154,738 |
| Jan 26, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.46 | 1.36% | 202,095 |
| Jan 23, 2026 | 1.46 | 1.47 | 1.44 | 1.47 | 1.44 | 2.80% | 119,171 |
| Jan 22, 2026 | 1.43 | 1.43 | 1.41 | 1.43 | 1.40 | 0.21% | 98,406 |
| Jan 21, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.40 | 3.41% | 117,746 |
| Jan 20, 2026 | 1.47 | 1.47 | 1.37 | 1.38 | 1.35 | -1.43% | 141,205 |
| Jan 16, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.37 | 0.50% | 103,739 |
| Jan 15, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.36 | -0.85% | 57,511 |