Meridian Energy Limited (ASX:MEZ)
Australia
· Delayed Price · Currency is AUD 4.890
-0.020 (-0.41%)
At close: Dec 5, 2025
Meridian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.90 | 4.90 | 4.84 | 4.89 | 4.89 | -0.41% | 14,352 |
| Dec 4, 2025 | 5.00 | 5.00 | 4.86 | 4.91 | 4.91 | -1.80% | 21,031 |
| Dec 3, 2025 | 4.93 | 5.00 | 4.89 | 5.00 | 5.00 | 2.46% | 18,817 |
| Dec 2, 2025 | 4.93 | 4.93 | 4.87 | 4.88 | 4.88 | -0.20% | 6,327 |
| Dec 1, 2025 | 4.99 | 4.99 | 4.89 | 4.89 | 4.89 | -2.20% | 39,517 |
| Nov 28, 2025 | 5.00 | 5.00 | 4.92 | 5.00 | 5.00 | 0.40% | 65,155 |
| Nov 27, 2025 | 5.04 | 5.04 | 4.98 | 4.98 | 4.98 | -1.19% | 16,162 |
| Nov 26, 2025 | 5.06 | 5.09 | 5.04 | 5.04 | 5.04 | -1.18% | 12,815 |
| Nov 25, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | - | 9,962 |
| Nov 24, 2025 | 4.92 | 5.10 | 4.92 | 5.10 | 5.10 | 3.66% | 24,070 |
| Nov 21, 2025 | 5.00 | 5.00 | 4.91 | 4.92 | 4.92 | -0.81% | 13,364 |
| Nov 20, 2025 | 5.06 | 5.06 | 4.95 | 4.96 | 4.96 | -2.94% | 26,266 |
| Nov 19, 2025 | 5.04 | 5.11 | 5.00 | 5.11 | 5.11 | 1.39% | 34,123 |
| Nov 18, 2025 | 5.11 | 5.11 | 5.04 | 5.04 | 5.04 | -2.70% | 14,733 |
| Nov 17, 2025 | 5.12 | 5.18 | 5.08 | 5.18 | 5.18 | 0.78% | 42,671 |
| Nov 14, 2025 | 5.09 | 5.14 | 5.02 | 5.14 | 5.14 | 2.19% | 7,685 |
| Nov 13, 2025 | 5.16 | 5.16 | 4.99 | 5.03 | 5.03 | -2.52% | 37,148 |
| Nov 12, 2025 | 5.13 | 5.16 | 5.06 | 5.16 | 5.16 | 2.99% | 14,688 |
| Nov 11, 2025 | 5.10 | 5.16 | 5.01 | 5.01 | 5.01 | -2.53% | 14,945 |
| Nov 10, 2025 | 5.01 | 5.14 | 5.01 | 5.14 | 5.14 | 2.49% | 23,178 |
| Nov 7, 2025 | 5.06 | 5.18 | 5.01 | 5.02 | 5.02 | -0.89% | 21,473 |
| Nov 6, 2025 | 5.15 | 5.17 | 4.98 | 5.06 | 5.06 | -1.56% | 65,445 |
| Nov 5, 2025 | 5.21 | 5.21 | 5.13 | 5.14 | 5.14 | -2.28% | 23,878 |
| Nov 4, 2025 | 5.20 | 5.27 | 5.15 | 5.26 | 5.26 | 2.14% | 13,619 |
| Nov 3, 2025 | 5.14 | 5.22 | 5.14 | 5.15 | 5.15 | 0.39% | 20,405 |
| Oct 31, 2025 | 5.24 | 5.24 | 5.13 | 5.13 | 5.13 | -2.10% | 21,948 |
| Oct 30, 2025 | 5.16 | 5.24 | 5.13 | 5.24 | 5.24 | 1.55% | 19,258 |
| Oct 29, 2025 | 5.16 | 5.17 | 5.06 | 5.16 | 5.16 | - | 45,892 |
| Oct 28, 2025 | 5.17 | 5.24 | 5.16 | 5.16 | 5.16 | - | 10,548 |
| Oct 27, 2025 | 5.24 | 5.24 | 5.16 | 5.16 | 5.16 | -2.27% | 425 |
| Oct 24, 2025 | 5.26 | 5.28 | 5.18 | 5.28 | 5.28 | 2.13% | 12,292 |
| Oct 23, 2025 | 5.29 | 5.29 | 5.14 | 5.17 | 5.17 | -2.27% | 3,137 |
| Oct 22, 2025 | 5.10 | 5.29 | 5.10 | 5.29 | 5.29 | 3.73% | 17,284 |
| Oct 21, 2025 | 5.09 | 5.21 | 5.09 | 5.10 | 5.10 | 0.20% | 33,762 |
| Oct 20, 2025 | 5.19 | 5.19 | 5.05 | 5.09 | 5.09 | -3.96% | 27,796 |
| Oct 17, 2025 | 5.13 | 5.30 | 5.08 | 5.30 | 5.30 | 3.31% | 30,158 |
| Oct 16, 2025 | 5.20 | 5.20 | 5.10 | 5.13 | 5.13 | -0.58% | 24,196 |
| Oct 15, 2025 | 5.29 | 5.29 | 5.16 | 5.16 | 5.16 | -2.46% | 17,725 |
| Oct 14, 2025 | 5.22 | 5.29 | 5.22 | 5.29 | 5.29 | 2.72% | 2,878 |
| Oct 13, 2025 | 5.10 | 5.27 | 5.10 | 5.15 | 5.15 | 1.38% | 14,255 |
| Oct 10, 2025 | 5.26 | 5.26 | 5.08 | 5.08 | 5.08 | -3.42% | 7,633 |
| Oct 9, 2025 | 5.25 | 5.30 | 5.23 | 5.26 | 5.26 | 0.57% | 42,038 |
| Oct 8, 2025 | 5.12 | 5.23 | 5.12 | 5.23 | 5.23 | 2.15% | 17,406 |
| Oct 7, 2025 | 5.08 | 5.13 | 5.08 | 5.12 | 5.12 | 2.81% | 15,415 |
| Oct 6, 2025 | 5.20 | 5.20 | 4.98 | 4.98 | 4.98 | -4.23% | 17,689 |
| Oct 3, 2025 | 5.14 | 5.20 | 5.14 | 5.20 | 5.20 | 1.17% | 19,279 |
| Oct 2, 2025 | 5.11 | 5.18 | 5.11 | 5.14 | 5.14 | 0.59% | 28,811 |
| Oct 1, 2025 | 4.99 | 5.11 | 4.91 | 5.11 | 5.11 | 4.29% | 47,711 |
| Sep 30, 2025 | 4.97 | 4.97 | 4.88 | 4.90 | 4.90 | -1.61% | 31,122 |
| Sep 29, 2025 | 5.10 | 5.10 | 4.97 | 4.98 | 4.98 | -2.54% | 47,726 |
| Sep 26, 2025 | 5.04 | 5.11 | 5.01 | 5.11 | 5.11 | 1.39% | 17,561 |
| Sep 25, 2025 | 5.08 | 5.08 | 5.02 | 5.04 | 5.04 | -0.79% | 27,137 |
| Sep 24, 2025 | 5.17 | 5.17 | 5.03 | 5.08 | 5.08 | -3.61% | 21,539 |
| Sep 23, 2025 | 4.98 | 5.27 | 4.97 | 5.27 | 5.27 | 5.40% | 39,865 |
| Sep 22, 2025 | 5.00 | 5.04 | 4.98 | 5.00 | 5.00 | 0.60% | 5,733 |
| Sep 19, 2025 | 5.04 | 5.06 | 4.93 | 4.97 | 4.97 | -1.39% | 51,716 |
| Sep 18, 2025 | 5.10 | 5.10 | 4.95 | 5.04 | 5.04 | -1.18% | 17,654 |
| Sep 17, 2025 | 5.09 | 5.10 | 4.95 | 5.10 | 5.10 | 1.80% | 43,105 |
| Sep 16, 2025 | 5.02 | 5.19 | 4.99 | 5.01 | 5.01 | - | 12,008 |
| Sep 15, 2025 | 5.13 | 5.13 | 4.97 | 5.01 | 5.01 | -2.34% | 22,025 |
| Sep 12, 2025 | 5.06 | 5.17 | 5.06 | 5.13 | 5.13 | 1.38% | 25,031 |
| Sep 11, 2025 | 5.15 | 5.16 | 5.06 | 5.06 | 5.06 | -4.17% | 14,202 |
| Sep 10, 2025 | 5.10 | 5.28 | 5.10 | 5.28 | 5.28 | 3.73% | 20,167 |
| Sep 9, 2025 | 5.30 | 5.30 | 5.09 | 5.09 | 5.09 | -3.96% | 8,386 |
| Sep 8, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 2.91% | 50,011 |
| Sep 5, 2025 | 5.15 | 5.18 | 5.12 | 5.15 | 5.15 | 0.78% | 23,886 |
| Sep 4, 2025 | 5.20 | 5.24 | 5.11 | 5.11 | 5.11 | -3.58% | 31,305 |
| Sep 3, 2025 | 5.28 | 5.33 | 5.24 | 5.30 | 5.15 | 0.76% | 69,403 |
| Sep 2, 2025 | 5.25 | 5.27 | 5.22 | 5.26 | 5.11 | -0.19% | 32,250 |
| Sep 1, 2025 | 5.03 | 5.27 | 5.03 | 5.27 | 5.12 | 5.19% | 75,409 |
| Aug 29, 2025 | 5.01 | 5.13 | 5.01 | 5.01 | 4.87 | - | 19,482 |
| Aug 28, 2025 | 4.90 | 5.04 | 4.90 | 5.01 | 4.87 | 2.87% | 27,833 |
| Aug 27, 2025 | 4.88 | 4.92 | 4.85 | 4.87 | 4.73 | -0.81% | 64,730 |
| Aug 26, 2025 | 5.06 | 5.07 | 4.85 | 4.91 | 4.77 | -4.10% | 137,009 |
| Aug 25, 2025 | 5.05 | 5.12 | 5.04 | 5.12 | 4.97 | 0.79% | 13,832 |
| Aug 22, 2025 | 5.21 | 5.21 | 5.08 | 5.08 | 4.94 | -2.68% | 16,545 |
| Aug 21, 2025 | 5.09 | 5.22 | 5.05 | 5.22 | 5.07 | 3.98% | 34,318 |
| Aug 20, 2025 | 5.14 | 5.14 | 5.02 | 5.02 | 4.88 | -2.14% | 25,821 |
| Aug 19, 2025 | 5.12 | 5.14 | 5.06 | 5.13 | 4.98 | 0.98% | 18,863 |
| Aug 18, 2025 | 5.07 | 5.12 | 5.02 | 5.08 | 4.94 | 0.40% | 35,144 |
| Aug 15, 2025 | 5.11 | 5.11 | 5.05 | 5.06 | 4.92 | -1.17% | 18,015 |
| Aug 14, 2025 | 5.09 | 5.14 | 5.08 | 5.12 | 4.97 | 0.79% | 12,474 |
| Aug 13, 2025 | 5.22 | 5.22 | 5.07 | 5.08 | 4.94 | -0.78% | 33,374 |
| Aug 12, 2025 | 5.20 | 5.20 | 5.12 | 5.12 | 4.97 | 0.20% | 35,057 |
| Aug 11, 2025 | 5.10 | 5.22 | 5.10 | 5.11 | 4.96 | -0.78% | 23,060 |
| Aug 8, 2025 | 5.22 | 5.22 | 5.12 | 5.15 | 5.00 | -1.34% | 46,922 |
| Aug 7, 2025 | 5.22 | 5.22 | 5.16 | 5.22 | 5.07 | 0.19% | 22,606 |
| Aug 6, 2025 | 5.21 | 5.23 | 5.19 | 5.21 | 5.06 | 0.39% | 9,156 |
| Aug 5, 2025 | 5.23 | 5.26 | 5.19 | 5.19 | 5.04 | - | 10,696 |
| Aug 4, 2025 | 5.28 | 5.28 | 5.19 | 5.19 | 5.04 | -1.70% | 7,132 |
| Aug 1, 2025 | 5.20 | 5.28 | 5.20 | 5.28 | 5.13 | - | 1,394 |
| Jul 31, 2025 | 5.26 | 5.28 | 5.15 | 5.28 | 5.13 | 0.76% | 31,110 |
| Jul 30, 2025 | 5.28 | 5.35 | 5.23 | 5.24 | 5.09 | 0.77% | 30,070 |
| Jul 29, 2025 | 5.24 | 5.26 | 5.20 | 5.20 | 5.05 | -2.44% | 57,419 |
| Jul 28, 2025 | 5.27 | 5.33 | 5.27 | 5.33 | 5.18 | 1.14% | 16,789 |
| Jul 25, 2025 | 5.31 | 5.35 | 5.25 | 5.27 | 5.12 | -0.94% | 63,397 |
| Jul 24, 2025 | 5.27 | 5.32 | 5.26 | 5.32 | 5.17 | 0.19% | 4,584 |
| Jul 23, 2025 | 5.29 | 5.31 | 5.23 | 5.31 | 5.16 | - | 25,565 |
| Jul 22, 2025 | 5.26 | 5.31 | 5.21 | 5.31 | 5.16 | 1.72% | 42,810 |
| Jul 21, 2025 | 5.23 | 5.29 | 5.22 | 5.22 | 5.07 | -1.51% | 33,205 |