Meridian Energy Limited (ASX:MEZ)
Australia
· Delayed Price · Currency is AUD 4.510
-0.030 (-0.66%)
Apr 29, 2026, 4:10 PM AEST
Meridian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.61 | 4.61 | 4.52 | 4.55 | - | 0.22% | 9,272 |
| Apr 28, 2026 | 4.57 | 4.63 | 4.54 | 4.54 | 4.54 | -1.30% | 13,348 |
| Apr 27, 2026 | 4.70 | 4.71 | 4.56 | 4.60 | 4.60 | -2.54% | 10,586 |
| Apr 24, 2026 | 4.69 | 4.72 | 4.58 | 4.72 | 4.72 | 2.61% | 16,178 |
| Apr 23, 2026 | 4.65 | 4.68 | 4.60 | 4.60 | 4.60 | -2.54% | 7,558 |
| Apr 22, 2026 | 4.61 | 4.72 | 4.58 | 4.72 | 4.72 | 2.39% | 39,411 |
| Apr 21, 2026 | 4.62 | 4.64 | 4.56 | 4.61 | 4.61 | -0.22% | 16,620 |
| Apr 20, 2026 | 4.70 | 4.70 | 4.56 | 4.62 | 4.62 | -0.43% | 71,712 |
| Apr 17, 2026 | 4.62 | 4.69 | 4.56 | 4.64 | 4.64 | - | 56,821 |
| Apr 16, 2026 | 4.65 | 4.72 | 4.61 | 4.64 | 4.64 | 0.43% | 19,160 |
| Apr 15, 2026 | 4.62 | 4.72 | 4.59 | 4.62 | 4.62 | 0.22% | 68,365 |
| Apr 14, 2026 | 4.55 | 4.62 | 4.55 | 4.61 | 4.61 | 1.54% | 19,333 |
| Apr 13, 2026 | 4.64 | 4.64 | 4.54 | 4.54 | 4.54 | -2.16% | 20,437 |
| Apr 10, 2026 | 4.62 | 4.64 | 4.55 | 4.64 | 4.64 | - | 48,754 |
| Apr 9, 2026 | 4.52 | 4.64 | 4.52 | 4.64 | 4.64 | 2.65% | 15,440 |
| Apr 8, 2026 | 4.64 | 4.64 | 4.48 | 4.52 | 4.52 | -2.59% | 94,028 |
| Apr 7, 2026 | 4.47 | 4.64 | 4.47 | 4.64 | 4.64 | 3.80% | 29,515 |
| Apr 2, 2026 | 4.59 | 4.59 | 4.47 | 4.47 | 4.47 | -2.83% | 9,094 |
| Apr 1, 2026 | 4.62 | 4.62 | 4.47 | 4.60 | 4.60 | -0.43% | 29,912 |
| Mar 31, 2026 | 4.58 | 4.62 | 4.52 | 4.62 | 4.62 | 2.67% | 29,726 |
| Mar 30, 2026 | 4.50 | 4.58 | 4.49 | 4.50 | 4.50 | -1.75% | 1,353 |
| Mar 27, 2026 | 4.61 | 4.61 | 4.56 | 4.58 | 4.58 | -0.65% | 22,766 |
| Mar 26, 2026 | 4.58 | 4.64 | 4.54 | 4.61 | 4.61 | 0.66% | 12,798 |
| Mar 25, 2026 | 4.52 | 4.58 | 4.49 | 4.58 | 4.58 | 1.78% | 23,758 |
| Mar 24, 2026 | 4.51 | 4.60 | 4.49 | 4.50 | 4.50 | - | 45,821 |
| Mar 23, 2026 | 4.60 | 4.60 | 4.48 | 4.50 | 4.50 | -0.44% | 30,847 |
| Mar 20, 2026 | 4.58 | 4.65 | 4.52 | 4.52 | 4.52 | -1.31% | 41,649 |
| Mar 19, 2026 | 4.60 | 4.60 | 4.46 | 4.58 | 4.58 | -0.87% | 69,185 |
| Mar 18, 2026 | 4.44 | 4.62 | 4.43 | 4.62 | 4.62 | 4.29% | 20,264 |
| Mar 17, 2026 | 4.48 | 4.55 | 4.43 | 4.43 | 4.43 | -1.56% | 22,882 |
| Mar 16, 2026 | 4.48 | 4.50 | 4.41 | 4.50 | 4.50 | 1.12% | 35,992 |
| Mar 13, 2026 | 4.50 | 4.50 | 4.37 | 4.45 | 4.45 | - | 26,731 |
| Mar 12, 2026 | 4.55 | 4.55 | 4.41 | 4.45 | 4.45 | -3.26% | 19,099 |
| Mar 11, 2026 | 4.59 | 4.60 | 4.44 | 4.60 | 4.60 | 2.22% | 69,728 |
| Mar 10, 2026 | 4.62 | 4.64 | 4.50 | 4.50 | 4.50 | -1.53% | 22,074 |
| Mar 9, 2026 | 4.72 | 4.72 | 4.56 | 4.57 | 4.57 | -2.97% | 187,478 |
| Mar 6, 2026 | 4.71 | 4.82 | 4.68 | 4.71 | 4.71 | - | 7,469 |
| Mar 5, 2026 | 4.81 | 4.81 | 4.68 | 4.71 | 4.71 | -1.46% | 12,802 |
| Mar 4, 2026 | 4.65 | 4.78 | 4.65 | 4.78 | 4.72 | 2.36% | 27,895 |
| Mar 3, 2026 | 4.72 | 4.72 | 4.64 | 4.67 | 4.61 | -1.06% | 10,959 |
| Mar 2, 2026 | 4.70 | 4.74 | 4.66 | 4.72 | 4.66 | 1.51% | 6,580 |
| Feb 27, 2026 | 4.65 | 4.76 | 4.65 | 4.65 | 4.59 | -1.69% | 17,679 |
| Feb 26, 2026 | 4.73 | 4.73 | 4.66 | 4.73 | 4.67 | - | 18,245 |
| Feb 25, 2026 | 4.86 | 4.86 | 4.68 | 4.73 | 4.67 | -0.63% | 68,758 |
| Feb 24, 2026 | 4.77 | 4.84 | 4.75 | 4.76 | 4.70 | 0.85% | 24,707 |
| Feb 23, 2026 | 4.81 | 4.81 | 4.71 | 4.72 | 4.66 | -1.87% | 16,491 |
| Feb 20, 2026 | 4.80 | 4.81 | 4.73 | 4.81 | 4.75 | 0.42% | 55,322 |
| Feb 19, 2026 | 4.84 | 4.88 | 4.79 | 4.79 | 4.73 | 0.42% | 13,983 |
| Feb 18, 2026 | 4.82 | 4.82 | 4.77 | 4.77 | 4.71 | -1.04% | 5,021 |
| Feb 17, 2026 | 4.82 | 4.82 | 4.75 | 4.82 | 4.76 | - | 21,637 |
| Feb 16, 2026 | 4.83 | 4.83 | 4.76 | 4.82 | 4.76 | -1.83% | 22,806 |
| Feb 13, 2026 | 4.93 | 4.94 | 4.90 | 4.91 | 4.85 | -0.41% | 17,997 |
| Feb 12, 2026 | 4.91 | 4.93 | 4.88 | 4.93 | 4.87 | 1.65% | 15,855 |
| Feb 11, 2026 | 4.94 | 4.94 | 4.83 | 4.85 | 4.79 | -1.82% | 7,752 |
| Feb 10, 2026 | 4.89 | 4.94 | 4.83 | 4.94 | 4.88 | 1.02% | 23,274 |
| Feb 9, 2026 | 4.82 | 4.95 | 4.82 | 4.89 | 4.83 | 1.45% | 30,899 |
| Feb 6, 2026 | 4.90 | 4.90 | 4.82 | 4.82 | 4.76 | -1.03% | 228 |
| Feb 5, 2026 | 4.92 | 4.92 | 4.87 | 4.87 | 4.81 | -1.02% | 11,213 |
| Feb 4, 2026 | 4.82 | 4.93 | 4.82 | 4.92 | 4.86 | 2.07% | 63,115 |
| Feb 3, 2026 | 4.94 | 4.94 | 4.79 | 4.82 | 4.76 | -2.43% | 39,230 |
| Feb 2, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.88 | 1.65% | 22,936 |
| Jan 30, 2026 | 4.88 | 4.92 | 4.85 | 4.86 | 4.80 | - | 25,016 |
| Jan 29, 2026 | 4.88 | 4.90 | 4.82 | 4.86 | 4.80 | -1.42% | 9,005 |
| Jan 28, 2026 | 4.88 | 4.93 | 4.85 | 4.93 | 4.87 | 1.86% | 13,355 |
| Jan 27, 2026 | 4.91 | 4.91 | 4.82 | 4.84 | 4.78 | -1.43% | 13,038 |
| Jan 23, 2026 | 4.90 | 4.91 | 4.84 | 4.91 | 4.85 | 1.24% | 14,545 |
| Jan 22, 2026 | 4.85 | 4.88 | 4.81 | 4.85 | 4.79 | 0.41% | 11,362 |
| Jan 21, 2026 | 4.86 | 4.88 | 4.80 | 4.83 | 4.77 | -2.82% | 12,571 |
| Jan 20, 2026 | 4.78 | 4.97 | 4.78 | 4.97 | 4.91 | 3.97% | 35,089 |
| Jan 19, 2026 | 4.80 | 4.85 | 4.76 | 4.78 | 4.72 | -0.42% | 14,232 |
| Jan 16, 2026 | 4.76 | 4.80 | 4.74 | 4.80 | 4.74 | 0.84% | 23,764 |
| Jan 15, 2026 | 4.77 | 4.86 | 4.75 | 4.76 | 4.70 | -1.65% | 33,248 |
| Jan 14, 2026 | 4.85 | 4.85 | 4.74 | 4.84 | 4.78 | -0.21% | 25,193 |
| Jan 13, 2026 | 4.83 | 4.85 | 4.76 | 4.85 | 4.79 | 0.21% | 40,089 |
| Jan 12, 2026 | 4.87 | 4.87 | 4.74 | 4.84 | 4.78 | -0.82% | 43,922 |
| Jan 9, 2026 | 4.81 | 4.89 | 4.80 | 4.88 | 4.82 | 1.67% | 3,640 |
| Jan 8, 2026 | 4.79 | 4.86 | 4.75 | 4.80 | 4.74 | 0.21% | 36,006 |
| Jan 7, 2026 | 4.80 | 4.81 | 4.77 | 4.79 | 4.73 | -1.64% | 8,178 |
| Jan 6, 2026 | 4.88 | 4.88 | 4.79 | 4.87 | 4.81 | -0.61% | 30,454 |
| Jan 5, 2026 | 4.88 | 4.90 | 4.77 | 4.90 | 4.84 | 0.20% | 25,126 |
| Jan 2, 2026 | 4.89 | 4.89 | 4.81 | 4.89 | 4.83 | -0.20% | 1,768 |
| Dec 31, 2025 | 4.83 | 4.90 | 4.80 | 4.90 | 4.84 | 1.45% | 4,076 |
| Dec 30, 2025 | 4.74 | 4.83 | 4.74 | 4.83 | 4.77 | 1.47% | 2,643 |
| Dec 29, 2025 | 4.83 | 4.83 | 4.76 | 4.76 | 4.70 | -1.24% | 9,228 |
| Dec 24, 2025 | 4.93 | 4.93 | 4.82 | 4.82 | 4.76 | -2.23% | 6,409 |
| Dec 23, 2025 | 4.81 | 4.94 | 4.81 | 4.93 | 4.87 | 2.71% | 23,335 |
| Dec 22, 2025 | 4.80 | 4.85 | 4.77 | 4.80 | 4.74 | - | 33,373 |
| Dec 19, 2025 | 4.82 | 4.83 | 4.77 | 4.80 | 4.74 | -0.41% | 6,620 |
| Dec 18, 2025 | 4.81 | 4.88 | 4.76 | 4.82 | 4.76 | - | 41,370 |
| Dec 17, 2025 | 4.86 | 4.86 | 4.69 | 4.82 | 4.76 | -0.82% | 36,941 |
| Dec 16, 2025 | 4.82 | 4.89 | 4.78 | 4.86 | 4.80 | 2.97% | 24,690 |
| Dec 15, 2025 | 4.74 | 4.78 | 4.67 | 4.72 | 4.66 | -1.67% | 8,543 |
| Dec 12, 2025 | 4.76 | 4.80 | 4.71 | 4.80 | 4.74 | 1.48% | 17,650 |
| Dec 11, 2025 | 4.80 | 4.80 | 4.71 | 4.73 | 4.67 | -1.46% | 16,579 |
| Dec 10, 2025 | 4.95 | 4.95 | 4.75 | 4.80 | 4.74 | -2.83% | 51,140 |
| Dec 9, 2025 | 4.90 | 4.94 | 4.84 | 4.94 | 4.88 | 1.44% | 25,455 |
| Dec 8, 2025 | 4.85 | 4.91 | 4.85 | 4.87 | 4.81 | -0.41% | 6,494 |
| Dec 5, 2025 | 4.90 | 4.90 | 4.84 | 4.89 | 4.83 | -0.41% | 14,352 |
| Dec 4, 2025 | 5.00 | 5.00 | 4.86 | 4.91 | 4.85 | -1.80% | 21,031 |
| Dec 3, 2025 | 4.93 | 5.00 | 4.89 | 5.00 | 4.94 | 2.46% | 18,817 |