Meren Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	13.80	13.80	13.65	13.69	-	-0.83%	147,934
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%	1,350,557
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%	754,996
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%	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