Meren Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	12.60	12.62	12.48	12.60	12.60	0.48%	448,383
Aug 26, 2025	12.59	12.70	12.48	12.54	12.54	0.24%	885,044
Aug 25, 2025	12.63	12.68	12.43	12.51	12.51	-0.95%	935,268
Aug 22, 2025	12.10	12.67	12.10	12.63	12.63	4.47%	1,235,866
Aug 21, 2025	11.79	12.15	11.75	12.09	12.09	2.81%	857,539
Aug 20, 2025	11.55	11.80	11.50	11.76	11.76	2.08%	832,872
Aug 19, 2025	11.62	11.75	11.50	11.52	11.52	-2.46%	810,099
Aug 18, 2025	11.91	11.99	11.79	11.81	11.46	-0.17%	1,215,404
Aug 15, 2025	11.80	11.96	11.74	11.83	11.79	0.08%	932,387
Aug 14, 2025	11.85	11.91	11.78	11.82	11.79	-0.84%	763,337
Aug 13, 2025	12.18	12.18	11.74	11.92	11.89	-2.61%	1,938,517
Aug 12, 2025	12.16	12.35	12.08	12.24	12.20	1.32%	559,098
Aug 11, 2025	12.24	12.32	12.04	12.08	12.08	-1.95%	922,060
Aug 8, 2025	12.50	12.54	12.30	12.32	12.32	-1.44%	468,807
Aug 7, 2025	12.62	12.72	12.50	12.50	12.50	-0.95%	711,600
Aug 6, 2025	12.65	12.81	12.62	12.62	12.62	0.32%	694,582
Aug 5, 2025	12.65	12.75	12.56	12.58	12.58	0.32%	462,557
Aug 4, 2025	12.54	12.57	12.41	12.54	12.54	0.88%	377,204
Aug 1, 2025	12.50	12.71	12.43	12.43	12.43	-2.20%	468,405
Jul 31, 2025	12.71	12.80	12.53	12.71	12.71	-0.24%	491,668
Jul 30, 2025	12.76	12.85	12.58	12.74	12.74	0.24%	579,683
Jul 29, 2025	12.64	12.91	12.64	12.71	12.71	0.79%	977,873
Jul 28, 2025	12.44	12.64	12.40	12.61	12.61	0.48%	625,065
Jul 25, 2025	12.54	12.73	12.36	12.55	12.55	-	815,885
Jul 24, 2025	12.36	12.55	12.33	12.55	12.55	1.46%	628,461
Jul 23, 2025	12.07	12.39	12.07	12.37	12.37	2.74%	1,115,126
Jul 22, 2025	11.91	12.08	11.85	12.04	12.04	1.18%	554,958
Jul 21, 2025	12.06	12.11	11.90	11.90	11.90	-1.24%	879,377
Jul 18, 2025	12.17	12.18	11.90	12.05	12.05	-1.15%	1,245,806
Jul 17, 2025	11.91	12.19	11.91	12.19	12.19	3.04%	1,593,539
Jul 16, 2025	11.80	11.93	11.71	11.83	11.83	0.42%	1,677,606
Jul 15, 2025	11.88	12.05	11.78	11.78	11.78	-0.84%	1,188,441
Jul 14, 2025	11.86	12.18	11.71	11.88	11.88	-1.82%	1,766,317
Jul 11, 2025	11.63	12.10	11.58	12.10	12.10	4.31%	2,002,413
Jul 10, 2025	11.53	11.73	11.52	11.60	11.60	0.61%	886,321
Jul 9, 2025	11.60	11.80	11.50	11.53	11.53	-0.35%	897,016
Jul 8, 2025	11.71	11.71	11.50	11.57	11.57	-1.20%	441,243
Jul 7, 2025	11.74	11.74	11.56	11.71	11.71	-0.34%	1,277,286
Jul 4, 2025	11.90	11.97	11.70	11.75	11.75	-1.26%	879,085
Jul 3, 2025	12.00	12.16	11.82	11.90	11.90	-0.83%	1,433,706
Jul 2, 2025	12.04	12.18	11.92	12.00	12.00	-0.17%	717,315
Jul 1, 2025	11.80	12.10	11.80	12.02	12.02	2.04%	871,029
Jun 30, 2025	11.98	11.98	11.78	11.78	11.78	-2.00%	676,913
Jun 27, 2025	12.04	12.22	11.94	12.02	12.02	-0.17%	905,875
Jun 26, 2025	11.96	12.14	11.90	12.04	12.04	0.67%	440,748
Jun 25, 2025	12.08	12.26	11.96	11.96	11.96	-1.16%	865,829
Jun 24, 2025	12.40	12.40	12.06	12.10	12.10	-4.87%	1,999,697
Jun 23, 2025	12.84	12.86	12.66	12.72	12.72	0.47%	1,256,637
Jun 19, 2025	12.60	12.72	12.48	12.66	12.66	0.32%	1,401,464
Jun 18, 2025	12.78	12.78	12.54	12.62	12.62	-0.32%	753,864