MEG Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2025	27.24	27.68	26.94	27.55	27.44	1.36%	959,625
Aug 19, 2025	27.05	27.26	26.85	27.18	27.08	-0.04%	612,800
Aug 18, 2025	26.70	27.28	26.60	27.19	27.09	1.34%	709,924
Aug 15, 2025	26.63	27.09	26.62	26.83	26.73	0.15%	669,500
Aug 14, 2025	26.45	26.83	26.37	26.79	26.69	0.87%	566,600
Aug 13, 2025	26.40	27.27	26.22	26.56	26.46	1.37%	1,031,137
Aug 12, 2025	25.60	26.39	25.60	26.20	26.10	2.06%	1,493,648
Aug 11, 2025	25.86	26.22	25.63	25.67	25.57	-1.12%	428,800
Aug 8, 2025	25.78	26.17	25.66	25.96	25.86	0.19%	613,700
Aug 7, 2025	26.24	26.36	25.80	25.91	25.81	-1.22%	416,400
Aug 6, 2025	26.38	26.67	26.14	26.23	26.13	0.31%	545,935
Aug 5, 2025	26.61	26.65	26.07	26.15	26.05	-1.69%	664,907
Aug 1, 2025	27.44	27.44	26.13	26.60	26.50	-2.60%	595,439
Jul 31, 2025	27.35	27.57	27.02	27.31	27.21	-0.94%	632,500
Jul 30, 2025	27.51	27.73	27.11	27.57	27.46	-0.29%	450,229
Jul 29, 2025	27.81	27.90	27.23	27.65	27.54	-0.32%	921,237
Jul 28, 2025	27.36	28.05	27.30	27.74	27.63	2.25%	776,847
Jul 25, 2025	27.44	27.44	27.10	27.13	27.03	-0.99%	872,530
Jul 24, 2025	27.09	27.63	27.06	27.40	27.30	2.05%	1,742,800