Meren Energy Inc. (MRNFF)
OTCMKTS · Delayed Price · Currency is USD
1.480
+0.010 (0.68%)
Aug 11, 2026, 3:35 PM EST
MRNFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | - | -0.74% | 15,152 |
| Aug 10, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.14% | 299,221 |
| Aug 7, 2026 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | -0.68% | 144,692 |
| Aug 6, 2026 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 2.35% | 100,729 |
| Aug 5, 2026 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | 0.60% | 130,417 |
| Aug 4, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -1.83% | 84,501 |
| Aug 3, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.44 | -0.38% | 31,569 |
| Jul 31, 2026 | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | 1.12% | 36,190 |
| Jul 30, 2026 | 1.44 | 1.44 | 1.40 | 1.43 | 1.43 | -0.42% | 501,054 |
| Jul 29, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 2.56% | 34,177 |
| Jul 28, 2026 | 1.45 | 1.49 | 1.40 | 1.40 | 1.40 | -3.17% | 190,462 |
| Jul 27, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | -2.03% | 136,245 |
| Jul 24, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.99% | 103,391 |
| Jul 23, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | 1.00% | 123,962 |
| Jul 22, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 1.70% | 56,289 |
| Jul 21, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 1.38% | 133,888 |
| Jul 20, 2026 | 1.42 | 1.46 | 1.41 | 1.45 | 1.45 | 2.11% | 66,229 |
| Jul 17, 2026 | 1.45 | 1.45 | 1.38 | 1.42 | 1.42 | 0.35% | 238,737 |
| Jul 16, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | -1.32% | 86,143 |
| Jul 15, 2026 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -2.45% | 111,454 |
| Jul 14, 2026 | 1.48 | 1.48 | 1.44 | 1.47 | 1.47 | 0.68% | 137,731 |
| Jul 13, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 4.21% | 84,702 |
| Jul 10, 2026 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -2.03% | 65,861 |
| Jul 9, 2026 | 1.46 | 1.47 | 1.42 | 1.43 | 1.43 | -2.29% | 136,740 |
| Jul 8, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | 1.63% | 23,384 |
| Jul 7, 2026 | 1.41 | 1.46 | 1.41 | 1.44 | 1.44 | 2.78% | 154,536 |
| Jul 6, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | 1.16% | 61,286 |
| Jul 2, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 0.36% | 66,731 |
| Jul 1, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | 24,962 |
| Jun 30, 2026 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | -1.11% | 139,945 |
| Jun 29, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 0.39% | 79,348 |
| Jun 26, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.62% | 71,610 |
| Jun 25, 2026 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | 2.11% | 194,936 |
| Jun 24, 2026 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | -2.16% | 193,236 |
| Jun 23, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 0.35% | 287,130 |
| Jun 22, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -0.32% | 116,129 |
| Jun 18, 2026 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -2.52% | 161,532 |
| Jun 17, 2026 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -2.08% | 130,168 |
| Jun 16, 2026 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -2.63% | 698,424 |
| Jun 15, 2026 | 1.60 | 1.60 | 1.46 | 1.48 | 1.48 | -2.41% | 143,566 |
| Jun 12, 2026 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | -0.55% | 56,566 |
| Jun 11, 2026 | 1.58 | 1.58 | 1.51 | 1.53 | 1.53 | -2.54% | 59,888 |
| Jun 10, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 2.20% | 24,965 |
| Jun 9, 2026 | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -2.23% | 57,836 |
| Jun 8, 2026 | 1.59 | 1.61 | 1.57 | 1.57 | 1.57 | -0.32% | 71,979 |
| Jun 5, 2026 | 1.64 | 1.64 | 1.57 | 1.58 | 1.58 | -4.55% | 140,583 |
| Jun 4, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 41,444 |
| Jun 3, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.90% | 103,838 |
| Jun 2, 2026 | 1.67 | 1.70 | 1.66 | 1.67 | 1.67 | -2.00% | 62,141 |
| Jun 1, 2026 | 1.68 | 1.71 | 1.67 | 1.70 | 1.70 | 2.01% | 64,740 |