Meren Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	2.53	2.53	2.47	2.49	2.49	-1.58%	431,963
Apr 29, 2026	2.48	2.54	2.46	2.53	2.53	3.27%	909,826
Apr 28, 2026	2.45	2.48	2.43	2.45	2.45	0.41%	998,837
Apr 27, 2026	2.42	2.46	2.40	2.44	2.44	1.67%	438,663
Apr 24, 2026	2.45	2.45	2.39	2.40	2.40	-2.04%	365,119
Apr 23, 2026	2.43	2.46	2.42	2.45	2.45	1.66%	460,775
Apr 22, 2026	2.42	2.45	2.40	2.41	2.41	-	419,212
Apr 21, 2026	2.39	2.44	2.39	2.41	2.41	1.69%	454,496
Apr 20, 2026	2.35	2.39	2.33	2.37	2.37	2.60%	1,066,655
Apr 17, 2026	2.35	2.37	2.26	2.31	2.31	-6.10%	1,885,131
Apr 16, 2026	2.43	2.49	2.41	2.46	2.46	2.50%	708,407
Apr 15, 2026	2.35	2.44	2.33	2.40	2.40	0.42%	877,865
Apr 14, 2026	2.41	2.43	2.37	2.39	2.39	-3.24%	1,105,030
Apr 13, 2026	2.41	2.47	2.40	2.47	2.47	3.35%	944,042
Apr 10, 2026	2.34	2.41	2.34	2.39	2.39	1.70%	352,221
Apr 9, 2026	2.37	2.42	2.32	2.35	2.35	-0.42%	2,328,444
Apr 8, 2026	2.26	2.38	2.25	2.36	2.36	-4.07%	1,852,666
Apr 7, 2026	2.43	2.48	2.43	2.46	2.46	0.82%	1,006,735
Apr 6, 2026	2.41	2.47	2.37	2.44	2.44	2.09%	608,051
Apr 2, 2026	2.40	2.46	2.36	2.39	2.39	3.91%	920,977
Apr 1, 2026	2.40	2.43	2.28	2.30	2.30	-5.74%	1,239,950
Mar 31, 2026	2.44	2.58	2.40	2.44	2.44	-0.41%	2,306,607
Mar 30, 2026	2.43	2.48	2.42	2.45	2.45	1.66%	1,443,947
Mar 27, 2026	2.27	2.41	2.27	2.41	2.41	6.17%	1,976,014
Mar 26, 2026	2.25	2.29	2.24	2.27	2.27	2.25%	1,467,329
Mar 25, 2026	2.22	2.25	2.20	2.22	2.22	-0.89%	1,226,201
Mar 24, 2026	2.15	2.25	2.15	2.24	2.24	5.66%	1,967,257
Mar 23, 2026	2.15	2.16	2.09	2.12	2.12	-3.20%	826,803
Mar 20, 2026	2.20	2.22	2.15	2.19	2.19	-3.52%	1,312,951
Mar 19, 2026	2.22	2.30	2.20	2.27	2.22	3.18%	1,399,760
Mar 18, 2026	2.22	2.23	2.16	2.20	2.15	0.46%	1,861,252
Mar 17, 2026	2.22	2.25	2.19	2.19	2.14	-1.35%	828,147
Mar 16, 2026	2.28	2.28	2.21	2.22	2.17	-2.20%	743,145
Mar 13, 2026	2.23	2.28	2.23	2.27	2.22	2.25%	782,372
Mar 12, 2026	2.22	2.22	2.19	2.22	2.17	0.45%	481,635
Mar 11, 2026	2.16	2.21	2.15	2.21	2.16	2.79%	366,903
Mar 10, 2026	2.15	2.16	2.11	2.15	2.10	-1.38%	686,287
Mar 9, 2026	2.25	2.29	2.16	2.18	2.13	-3.11%	1,162,798
Mar 6, 2026	2.22	2.28	2.20	2.25	2.20	2.74%	813,082
Mar 5, 2026	2.15	2.20	2.14	2.19	2.14	1.86%	610,016
Mar 4, 2026	2.14	2.17	2.13	2.15	2.10	-1.38%	467,170
Mar 3, 2026	2.20	2.21	2.13	2.18	2.13	-0.46%	494,913
Mar 2, 2026	2.27	2.30	2.18	2.19	2.14	0.46%	1,818,526
Feb 27, 2026	2.17	2.19	2.16	2.18	2.13	2.83%	1,221,025
Feb 26, 2026	2.11	2.14	2.08	2.12	2.07	2.91%	833,241
Feb 25, 2026	2.20	2.20	2.05	2.06	2.01	-9.65%	2,972,528
Feb 24, 2026	2.31	2.31	2.27	2.28	2.23	-1.30%	388,194
Feb 23, 2026	2.30	2.33	2.28	2.31	2.26	1.32%	480,135
Feb 20, 2026	2.26	2.32	2.26	2.28	2.23	1.33%	1,008,499
Feb 19, 2026	2.27	2.29	2.25	2.25	2.20	-	536,588