Meren Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	2.14	2.21	2.14	2.19	-	2.82%	205,803
Jun 9, 2026	2.18	2.19	2.12	2.13	2.13	-2.74%	341,885
Jun 8, 2026	2.21	2.24	2.19	2.19	2.19	-	469,746
Jun 5, 2026	2.29	2.29	2.18	2.19	2.19	-4.37%	717,090
Jun 4, 2026	2.27	2.30	2.26	2.29	2.29	0.88%	393,645
Jun 3, 2026	2.30	2.32	2.26	2.27	2.27	-1.30%	1,041,769
Jun 2, 2026	2.30	2.35	2.29	2.30	2.30	-1.71%	594,799
Jun 1, 2026	2.29	2.37	2.29	2.34	2.34	2.18%	1,049,406
May 29, 2026	2.32	2.32	2.25	2.29	2.29	-2.97%	900,622
May 28, 2026	2.34	2.39	2.34	2.36	2.36	1.72%	762,622
May 27, 2026	2.29	2.35	2.27	2.32	2.32	0.43%	710,277
May 26, 2026	2.30	2.34	2.29	2.31	2.31	1.32%	614,432
May 25, 2026	2.31	2.31	2.28	2.28	2.28	-3.39%	683,750
May 22, 2026	2.29	2.36	2.29	2.36	2.36	1.72%	888,998
May 21, 2026	2.34	2.36	2.30	2.32	2.32	0.91%	952,807
May 20, 2026	2.39	2.41	2.34	2.35	2.30	-1.26%	766,317
May 19, 2026	2.37	2.41	2.35	2.38	2.33	1.71%	1,680,023
May 15, 2026	2.36	2.38	2.32	2.34	2.29	-	781,142
May 14, 2026	2.31	2.36	2.28	2.34	2.29	1.30%	780,620
May 13, 2026	2.39	2.43	2.30	2.31	2.26	-4.94%	1,800,977
May 12, 2026	2.39	2.45	2.39	2.43	2.38	3.85%	423,753
May 11, 2026	2.37	2.38	2.33	2.34	2.29	0.43%	462,755
May 8, 2026	2.36	2.36	2.32	2.33	2.28	-0.85%	351,725
May 7, 2026	2.31	2.35	2.27	2.35	2.30	-	866,895
May 6, 2026	2.38	2.39	2.31	2.35	2.30	-4.47%	807,516
May 5, 2026	2.50	2.50	2.44	2.46	2.41	-1.99%	488,364
May 4, 2026	2.46	2.52	2.45	2.51	2.46	2.45%	647,378
May 1, 2026	2.45	2.52	2.43	2.45	2.40	-1.61%	463,486
Apr 30, 2026	2.53	2.53	2.47	2.49	2.44	-1.58%	431,963
Apr 29, 2026	2.48	2.54	2.46	2.53	2.48	3.27%	909,826
Apr 28, 2026	2.45	2.48	2.43	2.45	2.40	0.41%	998,837
Apr 27, 2026	2.42	2.46	2.40	2.44	2.39	1.67%	438,663
Apr 24, 2026	2.45	2.45	2.39	2.40	2.35	-2.04%	365,119
Apr 23, 2026	2.43	2.46	2.42	2.45	2.40	1.66%	460,775
Apr 22, 2026	2.42	2.45	2.40	2.41	2.36	-	419,212
Apr 21, 2026	2.39	2.44	2.39	2.41	2.36	1.69%	454,496
Apr 20, 2026	2.35	2.39	2.33	2.37	2.32	2.60%	1,066,655
Apr 17, 2026	2.35	2.37	2.26	2.31	2.26	-6.10%	1,885,131
Apr 16, 2026	2.43	2.49	2.41	2.46	2.41	2.50%	708,407
Apr 15, 2026	2.35	2.44	2.33	2.40	2.35	0.42%	877,865
Apr 14, 2026	2.41	2.43	2.37	2.39	2.34	-3.24%	1,105,030
Apr 13, 2026	2.41	2.47	2.40	2.47	2.42	3.35%	944,042
Apr 10, 2026	2.34	2.41	2.34	2.39	2.34	1.70%	352,221
Apr 9, 2026	2.37	2.42	2.32	2.35	2.30	-0.42%	2,328,444
Apr 8, 2026	2.26	2.38	2.25	2.36	2.31	-4.07%	1,852,666
Apr 7, 2026	2.43	2.48	2.43	2.46	2.41	0.82%	1,006,735
Apr 6, 2026	2.41	2.47	2.37	2.44	2.39	2.09%	608,051
Apr 2, 2026	2.40	2.46	2.36	2.39	2.34	3.91%	920,976
Apr 1, 2026	2.40	2.43	2.28	2.30	2.25	-5.74%	1,239,950
Mar 31, 2026	2.44	2.58	2.40	2.44	2.39	-0.41%	2,306,606