Meren Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.27	12.47	12.20	12.47	12.47	1.56%	829,901
Dec 4, 2025	11.91	12.50	11.90	12.28	12.28	3.19%	1,338,821
Dec 3, 2025	11.61	11.90	11.61	11.90	11.90	2.53%	984,290
Dec 2, 2025	11.68	11.68	11.51	11.61	11.61	-0.55%	857,927
Dec 1, 2025	11.60	11.74	11.60	11.67	11.67	0.83%	1,157,629
Nov 28, 2025	11.60	11.65	11.40	11.57	11.57	0.05%	855,742
Nov 27, 2025	11.50	11.67	11.40	11.57	11.57	0.59%	1,066,749
Nov 26, 2025	11.56	11.57	11.42	11.50	11.50	-0.09%	556,235
Nov 25, 2025	11.58	11.68	11.46	11.51	11.51	-0.83%	484,979
Nov 24, 2025	11.72	11.80	11.50	11.61	11.61	-0.48%	798,520
Nov 21, 2025	12.00	12.00	11.66	11.66	11.66	-4.41%	619,057
Nov 20, 2025	12.21	12.24	12.10	12.20	12.20	0.78%	463,898
Nov 19, 2025	12.10	12.29	12.02	12.11	11.75	0.83%	418,729
Nov 18, 2025	12.11	12.11	11.86	12.01	11.65	-1.90%	630,715
Nov 17, 2025	12.36	12.38	12.16	12.24	11.88	-0.91%	558,443
Nov 14, 2025	11.94	12.45	11.94	12.35	11.99	4.66%	1,610,856
Nov 13, 2025	12.00	12.06	11.76	11.80	11.45	-1.86%	852,261
Nov 12, 2025	12.45	12.47	12.02	12.02	11.67	-4.57%	801,599
Nov 11, 2025	12.22	12.60	12.13	12.60	12.23	3.09%	996,256
Nov 10, 2025	12.06	12.24	11.96	12.22	11.86	0.89%	432,219
Nov 7, 2025	12.10	12.18	11.96	12.11	11.76	0.56%	410,859
Nov 6, 2025	12.15	12.21	12.00	12.05	11.69	-0.87%	319,950
Nov 5, 2025	12.15	12.15	12.00	12.15	11.80	0.35%	388,542
Nov 4, 2025	12.42	12.42	12.10	12.11	11.76	-2.72%	482,157
Nov 3, 2025	11.96	12.45	11.96	12.45	12.08	5.83%	2,670,268
Oct 31, 2025	11.90	11.90	11.65	11.76	11.42	-0.20%	330,154
Oct 30, 2025	11.71	11.89	11.64	11.79	11.44	0.74%	766,454
Oct 29, 2025	11.67	11.75	11.65	11.70	11.36	0.31%	346,632
Oct 28, 2025	11.78	11.78	11.56	11.66	11.32	-0.95%	791,591
Oct 27, 2025	11.80	11.90	11.71	11.78	11.43	-0.12%	396,190
Oct 24, 2025	11.90	11.91	11.65	11.79	11.44	-0.92%	803,909
Oct 23, 2025	11.70	11.90	11.60	11.90	11.55	2.62%	1,307,098
Oct 22, 2025	11.51	11.65	11.51	11.60	11.26	1.01%	925,049
Oct 21, 2025	11.60	11.67	11.37	11.48	11.14	-1.03%	789,756
Oct 20, 2025	11.45	11.63	11.40	11.60	11.26	1.93%	845,554
Oct 17, 2025	11.53	11.58	11.37	11.38	11.05	-1.74%	939,350
Oct 16, 2025	11.88	11.88	11.58	11.58	11.24	-2.54%	899,523
Oct 15, 2025	11.96	11.98	11.80	11.88	11.54	-0.13%	780,824
Oct 14, 2025	12.10	12.10	11.85	11.90	11.55	-1.64%	966,721
Oct 13, 2025	12.05	12.24	11.96	12.10	11.74	1.12%	574,634
Oct 10, 2025	12.40	12.40	11.96	11.96	11.61	-3.76%	1,032,642
Oct 9, 2025	12.54	12.64	12.40	12.43	12.07	-0.83%	326,852
Oct 8, 2025	12.59	12.75	12.40	12.54	12.17	0.66%	786,098
Oct 7, 2025	12.89	12.89	12.45	12.45	12.09	-2.29%	338,730
Oct 6, 2025	12.43	12.90	12.43	12.75	12.37	3.68%	1,012,060
Oct 3, 2025	12.45	12.48	12.26	12.29	11.93	-1.25%	638,471
Oct 2, 2025	12.55	12.62	12.40	12.45	12.09	-0.26%	637,914
Oct 1, 2025	12.62	12.62	12.41	12.48	12.12	-0.75%	502,688
Sep 30, 2025	12.86	12.86	12.55	12.58	12.21	-2.22%	507,769
Sep 29, 2025	13.20	13.22	12.83	12.86	12.49	-2.16%	742,004