Meren Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	11.90	11.90	11.65	11.76	11.76	-0.25%	330,154
Oct 30, 2025	11.71	11.89	11.64	11.79	11.79	0.77%	766,454
Oct 29, 2025	11.67	11.75	11.65	11.70	11.70	0.34%	346,632
Oct 28, 2025	11.78	11.78	11.56	11.66	11.66	-1.02%	791,591
Oct 27, 2025	11.80	11.90	11.71	11.78	11.78	-0.08%	396,190
Oct 24, 2025	11.90	11.91	11.65	11.79	11.79	-0.92%	803,909
Oct 23, 2025	11.70	11.90	11.60	11.90	11.90	2.59%	1,307,098
Oct 22, 2025	11.51	11.65	11.51	11.60	11.60	1.05%	925,049
Oct 21, 2025	11.60	11.67	11.37	11.48	11.48	-1.03%	789,756
Oct 20, 2025	11.45	11.63	11.40	11.60	11.60	1.93%	845,554
Oct 17, 2025	11.53	11.58	11.37	11.38	11.38	-1.73%	939,350
Oct 16, 2025	11.88	11.88	11.58	11.58	11.58	-2.53%	899,523
Oct 15, 2025	11.96	11.98	11.80	11.88	11.88	-0.17%	780,824
Oct 14, 2025	12.10	12.10	11.85	11.90	11.90	-1.65%	966,721
Oct 13, 2025	12.05	12.24	11.96	12.10	12.10	1.17%	574,634
Oct 10, 2025	12.40	12.40	11.96	11.96	11.96	-3.78%	1,032,642
Oct 9, 2025	12.54	12.64	12.40	12.43	12.43	-0.88%	326,852
Oct 8, 2025	12.59	12.75	12.40	12.54	12.54	0.72%	786,098
Oct 7, 2025	12.89	12.89	12.45	12.45	12.45	-2.35%	338,730
Oct 6, 2025	12.43	12.90	12.43	12.75	12.75	3.74%	1,012,060
Oct 3, 2025	12.45	12.48	12.26	12.29	12.29	-1.29%	638,471
Oct 2, 2025	12.55	12.62	12.40	12.45	12.45	-0.24%	637,914
Oct 1, 2025	12.62	12.62	12.41	12.48	12.48	-0.79%	502,688
Sep 30, 2025	12.86	12.86	12.55	12.58	12.58	-2.18%	507,769
Sep 29, 2025	13.20	13.22	12.83	12.86	12.86	-2.21%	742,004
Sep 26, 2025	12.99	13.24	12.99	13.15	13.15	1.62%	738,610
Sep 25, 2025	12.96	13.03	12.83	12.94	12.94	-0.38%	697,004
Sep 24, 2025	12.65	13.00	12.58	12.99	12.99	2.77%	806,113
Sep 23, 2025	12.40	12.65	12.36	12.64	12.64	2.10%	601,553
Sep 22, 2025	12.61	12.61	12.32	12.38	12.38	-2.06%	596,122
Sep 19, 2025	12.70	12.76	12.58	12.64	12.64	-0.32%	624,324
Sep 18, 2025	12.64	12.94	12.64	12.68	12.68	0.32%	941,818
Sep 17, 2025	12.89	12.92	12.64	12.64	12.64	-1.25%	669,626
Sep 16, 2025	12.36	12.80	12.25	12.80	12.80	3.48%	1,241,405
Sep 15, 2025	12.20	12.47	12.17	12.37	12.37	1.48%	1,198,755
Sep 12, 2025	11.91	12.20	11.87	12.19	12.19	2.87%	867,335
Sep 11, 2025	11.84	12.00	11.81	11.85	11.85	0.42%	901,462
Sep 10, 2025	11.84	11.90	11.79	11.80	11.80	-0.25%	744,220
Sep 9, 2025	11.86	11.93	11.74	11.83	11.83	-	502,958
Sep 8, 2025	11.89	12.04	11.80	11.83	11.83	0.17%	751,224
Sep 5, 2025	11.93	12.11	11.78	11.81	11.81	-0.76%	686,594
Sep 4, 2025	12.15	12.19	11.90	11.90	11.90	-2.06%	1,342,473
Sep 3, 2025	12.37	12.46	12.02	12.15	12.15	-1.62%	944,282
Sep 2, 2025	12.60	12.71	12.21	12.35	12.35	-2.37%	1,117,985
Sep 1, 2025	12.55	12.65	12.51	12.65	12.65	0.80%	446,159
Aug 29, 2025	12.56	12.64	12.49	12.55	12.55	-	533,303
Aug 28, 2025	12.56	12.61	12.30	12.55	12.55	-0.40%	782,741
Aug 27, 2025	12.60	12.62	12.48	12.60	12.60	0.48%	461,802
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