Meren Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	14.96	14.99	14.35	14.36	14.36	-4.27%	1,358,420
Mar 3, 2026	15.14	15.20	14.45	15.00	15.00	-0.20%	2,485,375
Mar 2, 2026	15.50	15.90	14.83	15.03	15.03	3.51%	4,300,954
Feb 27, 2026	14.20	14.59	14.06	14.52	14.52	2.20%	1,432,247
Feb 26, 2026	13.99	14.20	13.59	14.20	14.20	0.95%	1,631,992
Feb 25, 2026	14.30	14.68	13.85	14.07	14.07	-6.07%	3,810,067
Feb 24, 2026	15.22	15.25	14.98	14.98	14.98	-0.49%	1,089,594
Feb 23, 2026	15.06	15.39	14.89	15.05	15.05	-0.01%	991,823
Feb 20, 2026	15.03	15.26	14.73	15.06	15.06	-0.09%	761,775
Feb 19, 2026	15.11	15.16	14.81	15.07	15.07	1.05%	1,253,790
Feb 18, 2026	14.55	15.00	14.55	14.91	14.91	3.57%	906,498
Feb 17, 2026	15.30	15.33	14.08	14.40	14.40	-5.80%	1,833,770
Feb 16, 2026	14.85	15.40	14.85	15.29	15.29	3.99%	1,369,389
Feb 13, 2026	14.70	14.84	14.47	14.70	14.70	0.89%	1,207,260
Feb 12, 2026	14.31	14.65	14.30	14.57	14.57	3.88%	1,443,450
Feb 11, 2026	13.55	14.07	13.48	14.03	14.03	4.08%	799,271
Feb 10, 2026	13.80	13.80	13.43	13.48	13.48	-2.38%	551,903
Feb 9, 2026	13.86	13.95	13.78	13.80	13.80	-0.16%	483,318
Feb 6, 2026	13.79	13.91	13.70	13.83	13.83	0.52%	452,787
Feb 5, 2026	14.00	14.11	13.75	13.75	13.75	-1.83%	601,988
Feb 4, 2026	14.23	14.43	14.01	14.01	14.01	-1.57%	634,879
Feb 3, 2026	13.93	14.23	13.92	14.23	14.23	2.94%	655,500
Feb 2, 2026	13.60	13.98	12.88	13.83	13.83	-2.04%	2,356,937
Jan 30, 2026	14.28	14.28	14.07	14.12	14.12	-1.29%	597,347
Jan 29, 2026	14.11	14.50	14.11	14.30	14.30	3.13%	1,524,922
Jan 28, 2026	13.50	13.99	13.50	13.87	13.87	3.28%	1,572,961
Jan 27, 2026	13.17	13.46	13.06	13.43	13.43	1.93%	741,855
Jan 26, 2026	13.04	13.21	13.04	13.17	13.17	1.00%	938,217
Jan 23, 2026	12.79	13.13	12.74	13.04	13.04	2.32%	917,820
Jan 22, 2026	12.85	13.03	12.63	12.75	12.75	-0.58%	648,829
Jan 21, 2026	12.63	12.84	12.61	12.82	12.82	1.34%	613,229
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%	854,028
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%	739,990
Jan 9, 2026	12.05	12.19	12.05	12.18	12.18	2.89%	731,891
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%	1,937,696
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%	1,024,606
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