Meren Energy Inc. (MRNFF)
OTCMKTS · Delayed Price · Currency is USD
1.600
-0.006 (-0.34%)
Sep 4, 2026, 4:00 PM EST
MRNFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -0.34% | 104,756 |
| Sep 3, 2026 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -2.16% | 865,979 |
| Sep 2, 2026 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | -0.24% | 483,455 |
| Sep 1, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | 0.61% | 2,528,390 |
| Aug 31, 2026 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | 1.27% | 458,504 |
| Aug 28, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.61 | -0.65% | 84,204 |
| Aug 27, 2026 | 1.51 | 1.63 | 1.51 | 1.63 | 1.63 | 0.93% | 156,691 |
| Aug 26, 2026 | 1.60 | 1.63 | 1.59 | 1.61 | 1.61 | -0.37% | 119,274 |
| Aug 25, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 1.64% | 112,545 |
| Aug 24, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -1.55% | 119,326 |
| Aug 21, 2026 | 1.59 | 1.62 | 1.57 | 1.62 | 1.62 | 2.22% | 1,309,374 |
| Aug 20, 2026 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -1.70% | 174,286 |
| Aug 19, 2026 | 1.65 | 1.66 | 1.63 | 1.65 | 1.61 | 2.14% | 346,749 |
| Aug 18, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.57 | -0.62% | 1,056,204 |
| Aug 17, 2026 | 1.66 | 1.66 | 1.60 | 1.62 | 1.58 | - | 1,462,146 |
| Aug 14, 2026 | 1.65 | 1.65 | 1.60 | 1.62 | 1.58 | 3.85% | 512,251 |
| Aug 13, 2026 | 1.57 | 1.60 | 1.55 | 1.56 | 1.52 | -0.98% | 71,664 |
| Aug 12, 2026 | 1.53 | 1.60 | 1.53 | 1.58 | 1.54 | 6.45% | 363,290 |
| Aug 11, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.45 | -0.07% | 134,542 |
| Aug 10, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.45 | 2.14% | 401,321 |
| Aug 7, 2026 | 1.47 | 1.47 | 1.43 | 1.45 | 1.42 | -0.68% | 144,692 |
| Aug 6, 2026 | 1.46 | 1.46 | 1.44 | 1.46 | 1.43 | 2.35% | 151,053 |
| Aug 5, 2026 | 1.45 | 1.45 | 1.41 | 1.43 | 1.39 | 0.60% | 130,417 |
| Aug 4, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.39 | -1.83% | 152,686 |
| Aug 3, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.41 | -0.38% | 31,569 |
| Jul 31, 2026 | 1.41 | 1.46 | 1.41 | 1.45 | 1.42 | 1.12% | 45,012 |
| Jul 30, 2026 | 1.44 | 1.44 | 1.40 | 1.43 | 1.40 | -0.42% | 550,433 |
| Jul 29, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.41 | 2.56% | 78,301 |
| Jul 28, 2026 | 1.45 | 1.49 | 1.40 | 1.40 | 1.37 | -3.17% | 190,462 |
| Jul 27, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.42 | -2.03% | 136,245 |
| Jul 24, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.45 | -1.99% | 103,391 |
| Jul 23, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.48 | 1.00% | 123,962 |
| Jul 22, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.46 | 1.70% | 112,869 |
| Jul 21, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.44 | 1.38% | 133,888 |
| Jul 20, 2026 | 1.42 | 1.46 | 1.41 | 1.45 | 1.42 | 2.11% | 128,285 |
| Jul 17, 2026 | 1.45 | 1.45 | 1.38 | 1.42 | 1.39 | 0.35% | 238,737 |
| Jul 16, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.38 | -1.32% | 86,143 |
| Jul 15, 2026 | 1.49 | 1.49 | 1.43 | 1.43 | 1.40 | -2.45% | 111,454 |
| Jul 14, 2026 | 1.48 | 1.48 | 1.44 | 1.47 | 1.44 | 0.68% | 137,731 |
| Jul 13, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.43 | 4.21% | 84,702 |
| Jul 10, 2026 | 1.43 | 1.43 | 1.39 | 1.40 | 1.37 | -2.03% | 152,859 |
| Jul 9, 2026 | 1.46 | 1.47 | 1.42 | 1.43 | 1.40 | -2.29% | 169,655 |
| Jul 8, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.43 | 1.63% | 92,432 |
| Jul 7, 2026 | 1.41 | 1.46 | 1.41 | 1.44 | 1.41 | 2.78% | 154,536 |
| Jul 6, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | 1.37 | 1.16% | 178,962 |
| Jul 2, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.35 | 0.36% | 84,881 |
| Jul 1, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.35 | 1.47% | 24,962 |
| Jun 30, 2026 | 1.38 | 1.40 | 1.36 | 1.36 | 1.33 | -1.11% | 139,945 |
| Jun 29, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.34 | 0.39% | 79,348 |
| Jun 26, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.34 | -0.62% | 71,610 |