MEG Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	29.70	29.97	29.45	29.68	29.68	0.68%	1,024,581
Oct 30, 2025	29.74	29.80	29.35	29.48	29.48	-1.07%	581,200
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%	2,490,700
Oct 22, 2025	28.82	29.18	28.82	29.08	29.08	0.35%	1,012,100
Oct 21, 2025	28.70	29.33	28.70	28.98	28.98	-0.99%	1,039,400
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%	1,275,200
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%	1,774,300
Oct 14, 2025	29.51	30.00	29.45	29.79	29.79	-0.03%	2,741,100
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%	5,706,800
Oct 8, 2025	28.77	30.06	28.77	30.05	30.05	6.41%	3,316,400
Oct 7, 2025	28.27	28.33	27.97	28.24	28.24	-0.39%	569,200
Oct 6, 2025	28.17	28.37	28.00	28.35	28.35	0.64%	2,027,800
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%	1,244,300
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%	1,533,700
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%	1,482,900
Sep 19, 2025	28.77	28.77	28.21	28.24	28.24	-1.71%	2,029,000
Sep 18, 2025	28.69	28.77	28.49	28.73	28.73	0.07%	711,100
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%	470,300
Sep 12, 2025	28.81	28.83	28.50	28.76	28.76	-0.17%	787,700
Sep 11, 2025	28.55	28.89	28.55	28.81	28.70	-0.07%	1,784,500
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%	842,400
Sep 8, 2025	28.88	29.05	28.55	29.02	28.91	2.36%	1,572,400
Sep 5, 2025	28.44	28.56	28.13	28.35	28.24	-1.25%	695,800
Sep 4, 2025	28.25	28.78	28.24	28.71	28.60	1.02%	3,080,500
Sep 3, 2025	28.56	28.76	28.32	28.42	28.31	-1.32%	687,600
Sep 2, 2025	28.16	28.94	28.15	28.80	28.69	1.95%	2,510,300
Aug 29, 2025	28.09	28.29	28.09	28.25	28.14	0.50%	1,666,045
Aug 28, 2025	27.97	28.13	27.97	28.11	28.00	-	888,500
Aug 27, 2025	27.91	28.14	27.90	28.11	28.00	0.36%	2,930,700
Aug 26, 2025	27.85	28.15	27.84	28.01	27.90	-0.50%	2,163,000
Aug 25, 2025	27.77	28.16	27.75	28.15	28.04	0.90%	3,517,500
Aug 22, 2025	27.18	28.09	27.18	27.90	27.79	1.23%	8,020,800
Aug 21, 2025	27.55	27.70	27.23	27.56	27.45	0.04%	661,400