Meridian Energy Limited (NZE:MEL)
New Zealand
· Delayed Price · Currency is NZD 5.58
-0.07 (-1.24%)
At close: Dec 5, 2025
Meridian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.63 | 5.68 | 5.58 | 5.58 | 5.58 | -1.24% | 1,748,558 |
| Dec 4, 2025 | 5.70 | 5.72 | 5.58 | 5.65 | 5.65 | -1.22% | 1,445,706 |
| Dec 3, 2025 | 5.65 | 5.72 | 5.58 | 5.72 | 5.72 | 1.96% | 1,036,411 |
| Dec 2, 2025 | 5.60 | 5.66 | 5.56 | 5.61 | 5.61 | 0.54% | 1,456,282 |
| Dec 1, 2025 | 5.63 | 5.69 | 5.56 | 5.58 | 5.58 | -0.89% | 1,758,391 |
| Nov 28, 2025 | 5.70 | 5.70 | 5.60 | 5.63 | 5.63 | -0.71% | 1,590,222 |
| Nov 27, 2025 | 5.77 | 5.84 | 5.66 | 5.67 | 5.67 | -1.90% | 824,081 |
| Nov 26, 2025 | 5.85 | 5.85 | 5.75 | 5.78 | 5.78 | -0.17% | 1,247,219 |
| Nov 25, 2025 | 5.78 | 5.81 | 5.77 | 5.79 | 5.79 | 0.70% | 650,793 |
| Nov 24, 2025 | 5.75 | 5.85 | 5.75 | 5.75 | 5.75 | 0.17% | 8,984,945 |
| Nov 21, 2025 | 5.78 | 5.79 | 5.65 | 5.74 | 5.74 | -0.17% | 1,233,129 |
| Nov 20, 2025 | 5.82 | 5.83 | 5.75 | 5.75 | 5.75 | -0.86% | 902,234 |
| Nov 19, 2025 | 5.78 | 5.85 | 5.75 | 5.80 | 5.80 | 0.17% | 753,249 |
| Nov 18, 2025 | 5.90 | 5.94 | 5.79 | 5.79 | 5.79 | -2.69% | 1,349,277 |
| Nov 17, 2025 | 5.84 | 5.95 | 5.84 | 5.95 | 5.95 | 2.06% | 1,359,768 |
| Nov 14, 2025 | 5.80 | 5.88 | 5.80 | 5.83 | 5.83 | -0.85% | 827,554 |
| Nov 13, 2025 | 5.90 | 5.93 | 5.80 | 5.88 | 5.88 | -1.01% | 1,139,507 |
| Nov 12, 2025 | 5.86 | 5.96 | 5.85 | 5.94 | 5.94 | 0.51% | 1,340,073 |
| Nov 11, 2025 | 5.87 | 5.99 | 5.85 | 5.91 | 5.91 | 0.34% | 774,432 |
| Nov 10, 2025 | 5.80 | 5.89 | 5.75 | 5.89 | 5.89 | 1.20% | 885,050 |
| Nov 7, 2025 | 5.80 | 5.85 | 5.78 | 5.82 | 5.82 | 0.34% | 958,958 |
| Nov 6, 2025 | 5.90 | 5.94 | 5.75 | 5.80 | 5.80 | -1.19% | 1,290,796 |
| Nov 5, 2025 | 6.00 | 6.04 | 5.87 | 5.87 | 5.87 | -2.65% | 1,942,454 |
| Nov 4, 2025 | 5.89 | 6.04 | 5.89 | 6.03 | 6.03 | 1.52% | 1,709,136 |
| Nov 3, 2025 | 5.90 | 5.95 | 5.86 | 5.94 | 5.94 | 0.34% | 986,856 |
| Oct 31, 2025 | 5.90 | 5.94 | 5.84 | 5.92 | 5.92 | 0.34% | 1,010,317 |
| Oct 30, 2025 | 5.90 | 5.95 | 5.81 | 5.90 | 5.90 | 0.17% | 812,474 |
| Oct 29, 2025 | 5.89 | 5.89 | 5.76 | 5.89 | 5.89 | - | 1,978,802 |
| Oct 28, 2025 | 5.90 | 5.97 | 5.85 | 5.89 | 5.89 | -0.17% | 2,034,900 |
| Oct 24, 2025 | 5.94 | 6.00 | 5.90 | 5.90 | 5.90 | -0.51% | 943,986 |
| Oct 23, 2025 | 5.96 | 5.97 | 5.87 | 5.93 | 5.93 | -0.84% | 926,495 |
| Oct 22, 2025 | 5.85 | 5.98 | 5.79 | 5.98 | 5.98 | 1.01% | 1,446,423 |
| Oct 21, 2025 | 5.80 | 5.93 | 5.76 | 5.92 | 5.92 | 1.89% | 1,756,144 |
| Oct 20, 2025 | 5.78 | 5.84 | 5.69 | 5.81 | 5.81 | 0.17% | 1,025,857 |
| Oct 17, 2025 | 5.78 | 5.94 | 5.77 | 5.80 | 5.80 | - | 1,798,681 |
| Oct 16, 2025 | 5.88 | 5.89 | 5.78 | 5.80 | 5.80 | -1.53% | 2,397,714 |
| Oct 15, 2025 | 6.02 | 6.02 | 5.89 | 5.89 | 5.89 | -2.48% | 1,137,748 |
| Oct 14, 2025 | 5.99 | 6.04 | 5.92 | 6.04 | 6.04 | 0.83% | 1,071,870 |
| Oct 13, 2025 | 5.85 | 6.00 | 5.75 | 5.99 | 5.99 | 0.17% | 449,322 |
| Oct 10, 2025 | 5.95 | 6.00 | 5.92 | 5.98 | 5.98 | -0.66% | 762,639 |
| Oct 9, 2025 | 5.93 | 6.05 | 5.92 | 6.02 | 6.02 | 1.01% | 1,744,261 |
| Oct 8, 2025 | 5.80 | 5.99 | 5.80 | 5.96 | 5.96 | 2.76% | 1,407,949 |
| Oct 7, 2025 | 5.82 | 5.85 | 5.72 | 5.80 | 5.80 | -0.51% | 1,561,554 |
| Oct 6, 2025 | 5.90 | 5.91 | 5.76 | 5.83 | 5.83 | -1.35% | 933,305 |
| Oct 3, 2025 | 5.85 | 5.91 | 5.75 | 5.91 | 5.91 | 0.34% | 1,368,043 |
| Oct 2, 2025 | 5.84 | 5.89 | 5.80 | 5.89 | 5.89 | 1.03% | 1,440,065 |
| Oct 1, 2025 | 5.69 | 5.83 | 5.67 | 5.83 | 5.83 | 4.67% | 2,563,396 |
| Sep 30, 2025 | 5.63 | 5.63 | 5.56 | 5.57 | 5.57 | -1.24% | 2,180,924 |
| Sep 29, 2025 | 5.67 | 5.74 | 5.64 | 5.64 | 5.64 | -1.91% | 801,160 |
| Sep 26, 2025 | 5.78 | 5.78 | 5.67 | 5.75 | 5.75 | 0.17% | 858,320 |