Meren Energy Inc. (MRNFF)
OTCMKTS · Delayed Price · Currency is USD
1.354
+0.002 (0.15%)
Nov 9, 2026, 3:42 PM EST
MRNFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | 0.15% | 66,165 |
| Nov 6, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 0.45% | 93,322 |
| Nov 5, 2026 | 1.39 | 1.40 | 1.33 | 1.35 | 1.35 | -1.61% | 90,240 |
| Nov 4, 2026 | 1.43 | 1.43 | 1.36 | 1.37 | 1.37 | -5.00% | 205,905 |
| Nov 3, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | - | 99,207 |
| Nov 2, 2026 | 1.51 | 1.51 | 1.44 | 1.44 | 1.44 | -6.49% | 196,295 |
| Oct 30, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | - | 83,221 |
| Oct 29, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | - | 73,782 |
| Oct 28, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 0.65% | 134,970 |
| Oct 27, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | 45,106 |
| Oct 26, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | -0.65% | 65,646 |
| Oct 23, 2026 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | 2.00% | 97,603 |
| Oct 22, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 1.11% | 105,978 |
| Oct 21, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -0.44% | 119,949 |
| Oct 20, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | - | 38,486 |
| Oct 19, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | - | 243,730 |
| Oct 16, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | 1.02% | 357,688 |
| Oct 15, 2026 | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | 0.34% | 50,381 |
| Oct 14, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -1.99% | 81,370 |
| Oct 13, 2026 | 1.47 | 1.50 | 1.45 | 1.50 | 1.50 | 4.16% | 13,489 |
| Oct 12, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 7,210 |
| Oct 9, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -1.02% | 154,347 |
| Oct 8, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.45% | 43,057 |
| Oct 7, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 45,004 |
| Oct 6, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 0.50% | 65,198 |
| Oct 5, 2026 | 1.51 | 1.51 | 1.40 | 1.41 | 1.41 | -2.89% | 49,168 |
| Oct 2, 2026 | 1.46 | 1.46 | 1.43 | 1.46 | 1.46 | -1.69% | 142,553 |
| Oct 1, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | - | 126,506 |
| Sep 30, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -0.20% | 59,257 |
| Sep 29, 2026 | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | -1.14% | 111,391 |
| Sep 28, 2026 | 1.50 | 1.54 | 1.49 | 1.50 | 1.50 | -0.73% | 93,935 |
| Sep 25, 2026 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -1.88% | 270,241 |
| Sep 24, 2026 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | -0.32% | 96,922 |
| Sep 23, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -0.96% | 36,414 |
| Sep 22, 2026 | 1.54 | 1.58 | 1.53 | 1.56 | 1.56 | -0.38% | 230,735 |
| Sep 21, 2026 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -1.51% | 119,854 |
| Sep 18, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | -1.85% | 171,828 |
| Sep 17, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 1.89% | 93,426 |
| Sep 16, 2026 | 1.68 | 1.68 | 1.59 | 1.59 | 1.59 | -5.30% | 191,734 |
| Sep 15, 2026 | 1.64 | 1.68 | 1.63 | 1.68 | 1.68 | 2.38% | 134,344 |
| Sep 14, 2026 | 1.62 | 1.67 | 1.62 | 1.64 | 1.64 | -0.73% | 145,676 |
| Sep 11, 2026 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | 0.73% | 1,007,073 |
| Sep 10, 2026 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -1.20% | 279,800 |
| Sep 9, 2026 | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | 2.47% | 153,396 |
| Sep 8, 2026 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | 1.25% | 1,754,527 |
| 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 |