Meren Energy Inc. (MRNFF)
OTCMKTS · Delayed Price · Currency is USD
1.450
+0.030 (2.11%)
Jul 20, 2026, 4:00 PM EST
MRNFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1.68 | 1.68 | 1.64 | 1.67 | 1.67 | -3.28% | 50,332 |
| May 28, 2026 | 1.70 | 1.73 | 1.69 | 1.72 | 1.72 | 2.38% | 26,848 |
| May 27, 2026 | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | 0.75% | 152,200 |
| May 26, 2026 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -1.77% | 34,751 |
| May 22, 2026 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.15% | 41,815 |
| May 21, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | 0.42% | 89,402 |
| May 20, 2026 | 1.74 | 1.74 | 1.70 | 1.71 | 1.67 | -1.16% | 80,352 |
| May 19, 2026 | 1.73 | 1.74 | 1.71 | 1.73 | 1.69 | 1.18% | 56,544 |
| May 18, 2026 | 1.75 | 1.75 | 1.70 | 1.71 | 1.67 | 0.53% | 71,690 |
| May 15, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.66 | -0.18% | 26,082 |
| May 14, 2026 | 1.69 | 1.72 | 1.67 | 1.70 | 1.67 | 0.83% | 156,941 |
| May 13, 2026 | 1.83 | 1.83 | 1.69 | 1.69 | 1.65 | -5.16% | 103,647 |
| May 12, 2026 | 1.72 | 1.78 | 1.72 | 1.78 | 1.74 | 3.48% | 79,516 |
| May 11, 2026 | 1.73 | 1.75 | 1.71 | 1.72 | 1.68 | 1.06% | 54,903 |
| May 8, 2026 | 1.72 | 1.73 | 1.70 | 1.70 | 1.67 | -0.35% | 33,465 |
| May 7, 2026 | 1.70 | 1.71 | 1.67 | 1.71 | 1.67 | - | 122,133 |