Meren Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.17	2.17	2.13	2.17	2.17	0.46%	374,799
Oct 29, 2026	2.18	2.18	2.13	2.16	2.16	0.47%	301,398
Oct 28, 2026	2.15	2.17	2.15	2.15	2.15	0.47%	166,540
Oct 27, 2026	2.15	2.17	2.14	2.14	2.14	-0.47%	481,289
Oct 26, 2026	2.13	2.15	2.11	2.15	2.15	0.47%	364,518
Oct 23, 2026	2.10	2.16	2.10	2.14	2.14	1.42%	356,821
Oct 22, 2026	2.10	2.12	2.07	2.11	2.11	0.96%	434,529
Oct 21, 2026	2.10	2.10	2.07	2.09	2.09	-	403,202
Oct 20, 2026	2.11	2.11	2.07	2.09	2.09	-0.48%	183,224
Oct 19, 2026	2.13	2.13	2.10	2.10	2.10	-1.41%	229,270
Oct 16, 2026	2.11	2.14	2.11	2.13	2.13	1.91%	501,900
Oct 15, 2026	2.10	2.11	2.06	2.09	2.09	-0.48%	393,867
Oct 14, 2026	2.13	2.13	2.10	2.10	2.10	-1.41%	426,901
Oct 13, 2026	2.09	2.13	2.06	2.13	2.13	3.40%	452,170
Oct 9, 2026	2.07	2.10	2.05	2.06	2.06	-0.48%	320,146
Oct 8, 2026	2.06	2.09	2.06	2.07	2.07	1.47%	652,293
Oct 7, 2026	2.02	2.05	2.02	2.04	2.04	0.99%	296,675
Oct 6, 2026	2.02	2.03	2.00	2.02	2.02	-	382,156
Oct 5, 2026	2.08	2.08	2.00	2.02	2.02	-3.35%	483,539
Oct 2, 2026	2.08	2.09	2.05	2.09	2.09	0.48%	398,449
Oct 1, 2026	2.10	2.10	2.07	2.08	2.08	-0.48%	371,451
Sep 30, 2026	2.11	2.14	2.08	2.09	2.09	-0.95%	408,745
Sep 29, 2026	2.13	2.14	2.10	2.11	2.11	-1.40%	567,031
Sep 28, 2026	2.16	2.18	2.13	2.14	2.14	-0.47%	292,438
Sep 25, 2026	2.16	2.17	2.14	2.15	2.15	-0.92%	265,607
Sep 24, 2026	2.20	2.21	2.17	2.17	2.17	-0.46%	586,105
Sep 23, 2026	2.21	2.21	2.17	2.18	2.18	-0.46%	434,474
Sep 22, 2026	2.18	2.22	2.14	2.19	2.19	-	545,719
Sep 21, 2026	2.23	2.23	2.17	2.19	2.19	-2.67%	668,194
Sep 18, 2026	2.24	2.25	2.21	2.25	2.25	-0.44%	786,479
Sep 17, 2026	2.24	2.27	2.23	2.26	2.26	1.35%	273,493
Sep 16, 2026	2.31	2.33	2.22	2.23	2.23	-4.29%	730,691
Sep 15, 2026	2.27	2.34	2.27	2.33	2.33	1.75%	776,461
Sep 14, 2026	2.28	2.32	2.28	2.29	2.29	-0.43%	950,224
Sep 11, 2026	2.27	2.31	2.25	2.30	2.30	-	2,172,389
Sep 10, 2026	2.30	2.30	2.25	2.30	2.30	0.44%	657,947
Sep 9, 2026	2.28	2.31	2.26	2.29	2.29	1.78%	637,231
Sep 8, 2026	2.22	2.27	2.20	2.25	2.25	1.35%	2,163,163
Sep 4, 2026	2.22	2.22	2.19	2.22	2.22	-	509,352
Sep 3, 2026	2.26	2.28	2.20	2.22	2.22	-2.20%	1,748,213
Sep 2, 2026	2.28	2.29	2.25	2.27	2.27	-0.87%	734,260
Sep 1, 2026	2.28	2.33	2.25	2.29	2.29	0.44%	3,697,375
Aug 31, 2026	2.28	2.29	2.26	2.28	2.28	1.33%	1,296,625
Aug 28, 2026	2.24	2.26	2.23	2.25	2.25	-0.88%	496,455
Aug 27, 2026	2.22	2.27	2.21	2.27	2.27	1.34%	578,143
Aug 26, 2026	2.19	2.26	2.18	2.24	2.24	0.45%	785,069
Aug 25, 2026	2.19	2.24	2.18	2.23	2.23	0.90%	648,639
Aug 24, 2026	2.20	2.23	2.19	2.21	2.21	-1.34%	955,835
Aug 21, 2026	2.19	2.24	2.17	2.24	2.24	3.23%	372,007
Aug 20, 2026	2.22	2.24	2.15	2.17	2.17	-2.20%	1,188,835