Meren Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	2.34	2.36	2.33	2.34	-	-0.43%	213,013
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
Mar 30, 2026	2.43	2.48	2.42	2.45	2.40	1.66%	1,443,947
Mar 27, 2026	2.27	2.41	2.27	2.41	2.36	6.17%	1,976,014
Mar 26, 2026	2.25	2.29	2.24	2.27	2.22	2.25%	1,467,676
Mar 25, 2026	2.22	2.25	2.20	2.22	2.17	-0.89%	1,226,201
Mar 24, 2026	2.15	2.25	2.15	2.24	2.19	5.66%	1,967,257
Mar 23, 2026	2.15	2.16	2.09	2.12	2.07	-3.20%	826,803
Mar 20, 2026	2.20	2.22	2.15	2.19	2.14	-3.52%	1,312,951
Mar 19, 2026	2.22	2.30	2.20	2.27	2.17	3.18%	1,399,760
Mar 18, 2026	2.22	2.23	2.16	2.20	2.10	0.46%	1,861,252
Mar 17, 2026	2.22	2.25	2.19	2.19	2.09	-1.35%	828,147
Mar 16, 2026	2.28	2.28	2.21	2.22	2.12	-2.20%	743,145
Mar 13, 2026	2.23	2.28	2.23	2.27	2.17	2.25%	782,372
Mar 12, 2026	2.22	2.22	2.19	2.22	2.12	0.45%	481,635
Mar 11, 2026	2.16	2.21	2.15	2.21	2.11	2.79%	366,903