Meren Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	12.68	12.68	12.48	12.65	12.65	-0.22%	512,836
Jan 19, 2026	12.80	12.83	12.63	12.68	12.68	-1.57%	586,678
Jan 16, 2026	12.69	12.90	12.68	12.88	12.88	1.55%	768,121
Jan 15, 2026	12.80	12.80	12.52	12.68	12.68	-1.63%	802,425
Jan 14, 2026	12.54	12.89	12.51	12.89	12.89	2.74%	1,089,240
Jan 13, 2026	12.21	12.55	12.21	12.55	12.55	2.89%	1,114,490
Jan 12, 2026	12.18	12.23	12.06	12.20	12.20	0.16%	704,339
Jan 9, 2026	12.05	12.19	12.05	12.18	12.18	2.89%	622,061
Jan 8, 2026	12.02	12.02	11.78	11.84	11.84	-1.04%	949,508
Jan 7, 2026	12.07	12.10	11.78	11.96	11.96	-4.53%	2,062,553
Jan 5, 2026	12.55	12.70	12.39	12.53	12.53	-0.33%	737,403
Jan 2, 2026	12.31	12.92	12.30	12.57	12.57	2.36%	1,758,407
Dec 30, 2025	12.12	12.31	12.03	12.28	12.28	1.22%	854,638
Dec 29, 2025	11.87	12.13	11.71	12.13	12.13	2.19%	959,810
Dec 23, 2025	11.88	11.99	11.81	11.87	11.87	-0.02%	722,162
Dec 22, 2025	11.82	11.94	11.74	11.87	11.87	0.54%	735,831
Dec 19, 2025	11.85	11.91	11.74	11.81	11.81	-0.66%	551,706
Dec 18, 2025	11.80	11.99	11.80	11.89	11.89	0.80%	374,084
Dec 17, 2025	11.85	12.05	11.70	11.79	11.79	-0.56%	1,021,924
Dec 16, 2025	12.19	12.19	11.75	11.86	11.86	-2.74%	1,027,443
Dec 15, 2025	12.27	12.49	12.03	12.19	12.19	-0.54%	1,121,646
Dec 12, 2025	12.40	12.50	12.18	12.26	12.26	-1.07%	768,356
Dec 11, 2025	12.08	12.42	12.07	12.39	12.39	1.97%	542,171
Dec 10, 2025	12.29	12.29	12.03	12.15	12.15	-0.90%	1,620,600
Dec 9, 2025	12.58	12.58	12.25	12.26	12.26	-2.29%	384,859
Dec 8, 2025	12.50	12.65	12.42	12.55	12.55	0.63%	929,331
Dec 5, 2025	12.27	12.47	12.20	12.47	12.47	1.56%	829,901
Dec 4, 2025	11.91	12.50	11.90	12.28	12.28	3.19%	1,338,821
Dec 3, 2025	11.61	11.90	11.61	11.90	11.90	2.53%	984,290
Dec 2, 2025	11.68	11.68	11.51	11.61	11.61	-0.55%	857,927
Dec 1, 2025	11.60	11.74	11.60	11.67	11.67	0.83%	1,157,629
Nov 28, 2025	11.60	11.65	11.40	11.57	11.57	0.05%	855,742
Nov 27, 2025	11.50	11.67	11.40	11.57	11.57	0.59%	1,066,749
Nov 26, 2025	11.56	11.57	11.42	11.50	11.50	-0.09%	556,235
Nov 25, 2025	11.58	11.68	11.46	11.51	11.51	-0.83%	484,979
Nov 24, 2025	11.72	11.80	11.50	11.61	11.61	-0.48%	798,520
Nov 21, 2025	12.00	12.00	11.66	11.66	11.66	-4.41%	619,057
Nov 20, 2025	12.21	12.24	12.10	12.20	12.20	0.78%	463,898
Nov 19, 2025	12.10	12.29	12.02	12.11	11.75	0.83%	418,729
Nov 18, 2025	12.11	12.11	11.86	12.01	11.65	-1.90%	630,715
Nov 17, 2025	12.36	12.38	12.16	12.24	11.88	-0.91%	558,443
Nov 14, 2025	11.94	12.45	11.94	12.35	11.99	4.66%	1,610,856
Nov 13, 2025	12.00	12.06	11.76	11.80	11.45	-1.86%	852,261
Nov 12, 2025	12.45	12.47	12.02	12.02	11.67	-4.57%	801,599
Nov 11, 2025	12.22	12.60	12.13	12.60	12.23	3.09%	996,256
Nov 10, 2025	12.06	12.24	11.96	12.22	11.86	0.89%	432,219
Nov 7, 2025	12.10	12.18	11.96	12.11	11.76	0.56%	410,859
Nov 6, 2025	12.15	12.21	12.00	12.05	11.69	-0.87%	319,950
Nov 5, 2025	12.15	12.15	12.00	12.15	11.80	0.35%	388,542
Nov 4, 2025	12.42	12.42	12.10	12.11	11.76	-2.72%	482,157