Meridian Energy Limited (NZE:MEL)
New Zealand
· Delayed Price · Currency is NZD 5.66
-0.09 (-1.57%)
Sep 29, 2025, 4:39 PM NZST
Meridian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.78 | 5.78 | 5.67 | 5.75 | 5.75 | 0.17% | 858,320 |
| Sep 25, 2025 | 5.77 | 5.77 | 5.67 | 5.74 | 5.74 | -0.35% | 632,305 |
| Sep 24, 2025 | 5.74 | 5.76 | 5.67 | 5.76 | 5.76 | -0.35% | 1,024,748 |
| Sep 23, 2025 | 5.58 | 5.78 | 5.58 | 5.78 | 5.78 | 1.58% | 1,149,676 |
| Sep 22, 2025 | 5.68 | 5.69 | 5.60 | 5.69 | 5.69 | 0.18% | 665,096 |
| Sep 19, 2025 | 5.66 | 5.68 | 5.52 | 5.68 | 5.68 | 0.89% | 6,329,471 |
| Sep 18, 2025 | 5.63 | 5.69 | 5.55 | 5.63 | 5.63 | -1.05% | 1,217,869 |
| Sep 17, 2025 | 5.62 | 5.69 | 5.54 | 5.69 | 5.69 | 0.71% | 1,630,357 |
| Sep 16, 2025 | 5.60 | 5.68 | 5.57 | 5.65 | 5.65 | 0.18% | 1,217,795 |
| Sep 15, 2025 | 5.65 | 5.70 | 5.54 | 5.64 | 5.64 | - | 899,556 |
| Sep 14, 2025 | 5.65 | 5.70 | 5.54 | 5.64 | 5.64 | -1.05% | 899,556 |
| Sep 12, 2025 | 5.70 | 5.75 | 5.67 | 5.70 | 5.70 | -0.18% | 658,041 |
| Sep 11, 2025 | 5.76 | 5.76 | 5.65 | 5.71 | 5.71 | -1.21% | 820,597 |
| Sep 10, 2025 | 5.81 | 5.82 | 5.73 | 5.78 | 5.78 | 0.52% | 2,280,976 |
| Sep 9, 2025 | 5.84 | 5.84 | 5.71 | 5.75 | 5.75 | -2.04% | 1,149,712 |
| Sep 8, 2025 | 5.74 | 5.88 | 5.72 | 5.87 | 5.87 | 2.09% | 912,151 |
| Sep 5, 2025 | 5.69 | 5.79 | 5.69 | 5.75 | 5.75 | 0.52% | 1,051,078 |
| Sep 4, 2025 | 5.71 | 5.88 | 5.62 | 5.72 | 5.72 | -3.05% | 1,008,866 |
| Sep 3, 2025 | 5.85 | 5.92 | 5.83 | 5.90 | 5.73 | 0.68% | 2,396,392 |
| Sep 2, 2025 | 5.82 | 5.88 | 5.78 | 5.86 | 5.69 | 0.34% | 1,519,795 |
| Sep 1, 2025 | 5.67 | 5.85 | 5.65 | 5.84 | 5.67 | 2.28% | 1,911,905 |
| Aug 29, 2025 | 5.58 | 5.71 | 5.58 | 5.71 | 5.55 | 1.78% | 1,984,055 |
| Aug 28, 2025 | 5.40 | 5.64 | 5.40 | 5.61 | 5.45 | 3.51% | 1,250,865 |
| Aug 27, 2025 | 5.47 | 5.54 | 5.40 | 5.42 | 5.27 | -0.55% | 1,017,627 |
| Aug 26, 2025 | 5.68 | 5.68 | 5.45 | 5.45 | 5.30 | -3.54% | 5,435,396 |
| Aug 25, 2025 | 5.69 | 5.69 | 5.55 | 5.65 | 5.49 | -0.70% | 695,776 |
| Aug 22, 2025 | 5.59 | 5.69 | 5.59 | 5.69 | 5.52 | 1.61% | 883,432 |
| Aug 21, 2025 | 5.65 | 5.68 | 5.56 | 5.60 | 5.44 | -0.88% | 565,816 |
| Aug 20, 2025 | 5.53 | 5.71 | 5.52 | 5.65 | 5.49 | 2.17% | 930,250 |
| Aug 19, 2025 | 5.61 | 5.65 | 5.52 | 5.53 | 5.37 | -1.43% | 1,622,343 |
| Aug 18, 2025 | 5.65 | 5.65 | 5.51 | 5.61 | 5.45 | 0.90% | 927,188 |
| Aug 15, 2025 | 5.59 | 5.61 | 5.56 | 5.56 | 5.40 | -0.54% | 783,843 |
| Aug 14, 2025 | 5.59 | 5.64 | 5.57 | 5.59 | 5.43 | 0.36% | 512,098 |
| Aug 13, 2025 | 5.67 | 5.67 | 5.57 | 5.57 | 5.41 | -0.54% | 837,406 |
| Aug 12, 2025 | 5.69 | 5.70 | 5.60 | 5.60 | 5.44 | -1.93% | 929,561 |
| Aug 11, 2025 | 5.64 | 5.73 | 5.56 | 5.71 | 5.55 | 1.96% | 584,102 |
| Aug 8, 2025 | 5.68 | 5.69 | 5.60 | 5.60 | 5.44 | -1.23% | 936,680 |
| Aug 7, 2025 | 5.70 | 5.73 | 5.67 | 5.67 | 5.51 | -0.53% | 526,298 |
| Aug 6, 2025 | 5.72 | 5.75 | 5.68 | 5.70 | 5.54 | -0.87% | 1,283,773 |
| Aug 5, 2025 | 5.75 | 5.79 | 5.71 | 5.75 | 5.59 | 0.88% | 668,131 |
| Aug 4, 2025 | 5.71 | 5.75 | 5.67 | 5.70 | 5.54 | -0.70% | 888,338 |
| Aug 1, 2025 | 5.71 | 5.79 | 5.70 | 5.74 | 5.57 | 0.70% | 707,528 |
| Jul 31, 2025 | 5.77 | 5.79 | 5.67 | 5.70 | 5.54 | -0.35% | 1,590,228 |
| Jul 30, 2025 | 5.73 | 5.85 | 5.72 | 5.72 | 5.56 | 0.18% | 1,250,198 |
| Jul 29, 2025 | 5.75 | 5.76 | 5.69 | 5.71 | 5.55 | -1.04% | 914,025 |
| Jul 28, 2025 | 5.80 | 5.85 | 5.74 | 5.77 | 5.61 | -0.17% | 319,278 |
| Jul 25, 2025 | 5.81 | 5.86 | 5.76 | 5.78 | 5.62 | -0.52% | 652,852 |
| Jul 24, 2025 | 5.78 | 5.81 | 5.76 | 5.81 | 5.64 | 0.87% | 945,163 |
| Jul 23, 2025 | 5.78 | 5.79 | 5.70 | 5.76 | 5.60 | -0.17% | 889,096 |
| Jul 22, 2025 | 5.76 | 5.80 | 5.70 | 5.77 | 5.61 | 0.35% | 1,027,956 |