MEG Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	30.50	31.03	30.49	30.89	30.89	0.72%	6,350,674
Nov 13, 2025	31.00	31.09	30.51	30.67	30.67	-0.74%	1,229,608
Nov 12, 2025	30.67	31.08	30.47	30.90	30.90	0.46%	1,621,300
Nov 11, 2025	30.44	30.86	30.29	30.76	30.76	1.55%	608,435
Nov 10, 2025	30.10	30.42	29.97	30.29	30.29	0.60%	701,514
Nov 7, 2025	29.67	30.31	29.67	30.11	30.11	1.28%	1,038,882
Nov 6, 2025	29.42	29.85	29.42	29.73	29.73	1.02%	265,798
Nov 5, 2025	29.46	29.73	29.39	29.43	29.43	-0.44%	430,575
Nov 4, 2025	29.67	29.80	29.46	29.56	29.56	-0.87%	175,340
Nov 3, 2025	29.58	29.97	29.58	29.82	29.82	0.47%	535,908
Oct 31, 2025	29.70	29.97	29.45	29.68	29.68	0.68%	1,026,431
Oct 30, 2025	29.74	29.80	29.35	29.48	29.48	-1.07%	581,158
Oct 29, 2025	29.65	29.85	29.53	29.80	29.80	0.88%	635,812
Oct 28, 2025	29.69	29.84	29.53	29.54	29.54	-0.91%	621,832
Oct 27, 2025	29.70	30.16	29.68	29.81	29.81	3.26%	1,602,127
Oct 24, 2025	29.43	29.50	28.85	28.87	28.87	-1.77%	1,085,238
Oct 23, 2025	29.20	29.65	29.20	29.39	29.39	1.07%	2,490,666
Oct 22, 2025	28.82	29.18	28.82	29.08	29.08	0.35%	1,012,056
Oct 21, 2025	28.70	29.33	28.70	28.98	28.98	-0.99%	1,039,367
Oct 20, 2025	29.26	29.44	29.20	29.27	29.27	-0.07%	714,123
Oct 17, 2025	29.06	29.39	29.04	29.29	29.29	0.24%	1,275,197
Oct 16, 2025	29.85	29.86	29.19	29.22	29.22	-2.08%	1,181,623
Oct 15, 2025	29.79	30.07	29.69	29.84	29.84	0.17%	1,774,293
Oct 14, 2025	29.51	30.00	29.45	29.79	29.79	-0.03%	2,741,052
Oct 10, 2025	30.07	30.45	29.63	29.80	29.80	-2.30%	5,795,321
Oct 9, 2025	30.02	30.78	30.00	30.50	30.50	1.50%	5,706,750
Oct 8, 2025	28.77	30.06	28.77	30.05	30.05	6.41%	3,316,376
Oct 7, 2025	28.27	28.33	27.97	28.24	28.24	-0.39%	569,155
Oct 6, 2025	28.17	28.37	28.00	28.35	28.35	0.64%	2,027,795
Oct 3, 2025	27.93	28.21	27.92	28.17	28.17	0.57%	2,348,500
Oct 2, 2025	28.01	28.20	27.96	28.01	28.01	-0.53%	1,244,252
Oct 1, 2025	27.94	28.25	27.85	28.16	28.16	0.28%	1,355,840
Sep 30, 2025	28.06	28.39	28.04	28.08	28.08	-0.53%	1,062,004
Sep 29, 2025	28.48	28.62	28.22	28.23	28.23	-1.50%	1,309,011
Sep 26, 2025	28.41	28.80	28.41	28.66	28.66	0.56%	1,227,343
Sep 25, 2025	28.33	28.65	28.33	28.50	28.50	-0.11%	1,228,943
Sep 24, 2025	28.57	28.64	28.40	28.53	28.53	0.81%	1,533,666
Sep 23, 2025	28.30	28.50	28.22	28.30	28.30	0.53%	1,683,009
Sep 22, 2025	28.02	28.29	28.01	28.15	28.15	-0.32%	1,482,865
Sep 19, 2025	28.77	28.77	28.21	28.24	28.24	-1.71%	2,028,965
Sep 18, 2025	28.69	28.77	28.49	28.73	28.73	0.07%	711,082
Sep 17, 2025	28.92	29.01	28.60	28.71	28.71	-1.00%	820,945
Sep 16, 2025	28.79	29.14	28.76	29.00	29.00	0.87%	808,247
Sep 15, 2025	28.79	28.97	28.54	28.75	28.75	-0.03%	470,283
Sep 12, 2025	28.81	28.83	28.50	28.76	28.76	-0.17%	787,658
Sep 11, 2025	28.55	28.89	28.55	28.81	28.70	-0.07%	1,784,459
Sep 10, 2025	29.22	29.23	28.31	28.83	28.72	-1.00%	1,442,913
Sep 9, 2025	29.05	29.50	28.93	29.12	29.01	0.34%	842,352
Sep 8, 2025	28.88	29.05	28.55	29.02	28.91	2.36%	1,572,361
Sep 5, 2025	28.44	28.56	28.13	28.35	28.24	-1.25%	695,761