Meridian Energy Limited (NZE:MEL)
New Zealand
· Delayed Price · Currency is NZD 5.47
-0.16 (-2.84%)
Mar 9, 2026, 5:00 PM NZST
Meridian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.62 | 5.67 | 5.55 | 5.63 | 5.63 | -0.71% | 1,106,077 |
| Mar 5, 2026 | 5.60 | 5.67 | 5.55 | 5.67 | 5.67 | 0.71% | 863,793 |
| Mar 4, 2026 | 5.59 | 5.67 | 5.55 | 5.63 | 5.56 | 0.36% | 1,107,063 |
| Mar 3, 2026 | 5.64 | 5.65 | 5.53 | 5.61 | 5.54 | -0.53% | 939,997 |
| Mar 2, 2026 | 5.60 | 5.64 | 5.51 | 5.64 | 5.57 | -0.35% | 818,422 |
| Feb 27, 2026 | 5.60 | 5.66 | 5.51 | 5.66 | 5.59 | 1.80% | 7,214,338 |
| Feb 26, 2026 | 5.58 | 5.65 | 5.53 | 5.56 | 5.49 | - | 971,532 |
| Feb 25, 2026 | 5.74 | 5.74 | 5.56 | 5.56 | 5.49 | -3.14% | 1,127,951 |
| Feb 24, 2026 | 5.58 | 5.74 | 5.58 | 5.74 | 5.66 | 2.32% | 1,207,476 |
| Feb 23, 2026 | 5.62 | 5.63 | 5.56 | 5.61 | 5.54 | - | 534,295 |
| Feb 20, 2026 | 5.72 | 5.75 | 5.59 | 5.61 | 5.54 | -2.60% | 1,137,364 |
| Feb 19, 2026 | 5.67 | 5.78 | 5.65 | 5.76 | 5.68 | 2.13% | 1,188,561 |
| Feb 18, 2026 | 5.60 | 5.65 | 5.57 | 5.64 | 5.57 | 0.71% | 970,459 |
| Feb 17, 2026 | 5.57 | 5.63 | 5.54 | 5.60 | 5.53 | 0.36% | 1,575,245 |
| Feb 16, 2026 | 5.65 | 5.65 | 5.57 | 5.58 | 5.51 | -3.12% | 1,063,485 |
| Feb 13, 2026 | 5.75 | 5.82 | 5.75 | 5.76 | 5.68 | -0.52% | 881,030 |
| Feb 12, 2026 | 5.72 | 5.80 | 5.70 | 5.79 | 5.71 | 1.40% | 1,537,107 |
| Feb 11, 2026 | 5.72 | 5.77 | 5.66 | 5.71 | 5.64 | -0.17% | 758,580 |
| Feb 10, 2026 | 5.76 | 5.76 | 5.68 | 5.72 | 5.65 | -0.52% | 1,104,443 |
| Feb 9, 2026 | 5.65 | 5.80 | 5.65 | 5.75 | 5.67 | 0.70% | 1,859,023 |
| Feb 5, 2026 | 5.63 | 5.74 | 5.62 | 5.71 | 5.64 | - | 897,528 |
| Feb 4, 2026 | 5.64 | 5.74 | 5.57 | 5.71 | 5.64 | 1.60% | 1,250,516 |
| Feb 3, 2026 | 5.67 | 5.70 | 5.55 | 5.62 | 5.55 | -0.71% | 1,059,141 |
| Feb 2, 2026 | 5.65 | 5.71 | 5.64 | 5.66 | 5.59 | 0.18% | 707,231 |
| Jan 30, 2026 | 5.69 | 5.69 | 5.63 | 5.65 | 5.58 | -0.70% | 2,014,927 |
| Jan 29, 2026 | 5.72 | 5.72 | 5.63 | 5.69 | 5.62 | 0.71% | 1,012,489 |
| Jan 28, 2026 | 5.69 | 5.72 | 5.65 | 5.65 | 5.58 | -1.05% | 1,063,313 |
| Jan 27, 2026 | 5.65 | 5.71 | 5.58 | 5.71 | 5.64 | 1.96% | 804,784 |
| Jan 26, 2026 | 5.65 | 5.69 | 5.57 | 5.60 | 5.53 | -1.75% | 350,406 |
| Jan 23, 2026 | 5.65 | 5.70 | 5.63 | 5.70 | 5.63 | 0.18% | 1,714,647 |
| Jan 22, 2026 | 5.55 | 5.69 | 5.55 | 5.69 | 5.62 | 2.52% | 856,503 |
| Jan 21, 2026 | 5.65 | 5.65 | 5.53 | 5.55 | 5.48 | -2.46% | 837,757 |
| Jan 20, 2026 | 5.61 | 5.69 | 5.54 | 5.69 | 5.62 | 1.79% | 1,278,208 |
| Jan 19, 2026 | 5.59 | 5.63 | 5.55 | 5.59 | 5.52 | - | 588,350 |
| Jan 16, 2026 | 5.55 | 5.59 | 5.53 | 5.59 | 5.52 | 1.27% | 4,304,875 |
| Jan 15, 2026 | 5.64 | 5.67 | 5.52 | 5.52 | 5.45 | -1.95% | 885,802 |
| Jan 14, 2026 | 5.61 | 5.69 | 5.52 | 5.63 | 5.56 | 0.36% | 1,794,760 |
| Jan 13, 2026 | 5.60 | 5.61 | 5.54 | 5.61 | 5.54 | 1.08% | 815,401 |
| Jan 12, 2026 | 5.66 | 5.66 | 5.53 | 5.55 | 5.48 | -1.94% | 1,234,143 |
| Jan 9, 2026 | 5.69 | 5.69 | 5.62 | 5.66 | 5.59 | -0.18% | 487,935 |
| Jan 8, 2026 | 5.60 | 5.67 | 5.54 | 5.67 | 5.60 | 1.61% | 579,685 |
| Jan 7, 2026 | 5.59 | 5.60 | 5.53 | 5.58 | 5.51 | 0.54% | 836,231 |
| Jan 6, 2026 | 5.60 | 5.64 | 5.53 | 5.55 | 5.48 | -0.89% | 976,310 |
| Jan 5, 2026 | 5.57 | 5.62 | 5.51 | 5.60 | 5.53 | - | 672,221 |
| Dec 31, 2025 | 5.57 | 5.60 | 5.55 | 5.60 | 5.53 | 0.90% | 329,862 |
| Dec 30, 2025 | 5.53 | 5.58 | 5.52 | 5.55 | 5.48 | 0.73% | 462,986 |
| Dec 29, 2025 | 5.59 | 5.59 | 5.51 | 5.51 | 5.44 | -0.72% | 411,839 |
| Dec 24, 2025 | 5.63 | 5.66 | 5.53 | 5.55 | 5.48 | -1.77% | 472,004 |
| Dec 23, 2025 | 5.58 | 5.68 | 5.56 | 5.65 | 5.58 | 1.62% | 843,073 |
| Dec 22, 2025 | 5.50 | 5.58 | 5.50 | 5.56 | 5.49 | 0.54% | 746,193 |
| Dec 19, 2025 | 5.52 | 5.56 | 5.46 | 5.53 | 5.46 | 0.91% | 2,497,172 |
| Dec 18, 2025 | 5.50 | 5.59 | 5.44 | 5.48 | 5.41 | 0.92% | 1,839,829 |
| Dec 17, 2025 | 5.61 | 5.61 | 5.40 | 5.43 | 5.36 | -3.04% | 1,313,767 |
| Dec 16, 2025 | 5.46 | 5.62 | 5.46 | 5.60 | 5.53 | 2.56% | 1,000,890 |
| Dec 15, 2025 | 5.45 | 5.49 | 5.32 | 5.46 | 5.39 | - | 656,910 |
| Dec 12, 2025 | 5.46 | 5.51 | 5.40 | 5.46 | 5.39 | 0.37% | 1,150,590 |
| Dec 11, 2025 | 5.47 | 5.55 | 5.41 | 5.44 | 5.37 | -1.09% | 1,174,621 |
| Dec 10, 2025 | 5.59 | 5.59 | 5.47 | 5.50 | 5.43 | -1.79% | 1,174,936 |
| Dec 9, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.53 | 0.18% | 2,307,547 |
| Dec 8, 2025 | 5.58 | 5.67 | 5.58 | 5.59 | 5.52 | 0.18% | 2,069,301 |
| Dec 5, 2025 | 5.63 | 5.68 | 5.58 | 5.58 | 5.51 | -1.24% | 1,748,558 |
| Dec 4, 2025 | 5.70 | 5.72 | 5.58 | 5.65 | 5.58 | -1.22% | 1,445,706 |
| Dec 3, 2025 | 5.65 | 5.72 | 5.58 | 5.72 | 5.65 | 1.96% | 1,036,411 |
| Dec 2, 2025 | 5.60 | 5.66 | 5.56 | 5.61 | 5.54 | 0.54% | 1,456,282 |
| Dec 1, 2025 | 5.63 | 5.69 | 5.56 | 5.58 | 5.51 | -0.89% | 1,758,391 |
| Nov 28, 2025 | 5.70 | 5.70 | 5.60 | 5.63 | 5.56 | -0.71% | 1,590,222 |
| Nov 27, 2025 | 5.77 | 5.84 | 5.66 | 5.67 | 5.60 | -1.90% | 824,081 |
| Nov 26, 2025 | 5.85 | 5.85 | 5.75 | 5.78 | 5.70 | -0.17% | 1,247,219 |
| Nov 25, 2025 | 5.78 | 5.81 | 5.77 | 5.79 | 5.71 | 0.70% | 650,793 |
| Nov 24, 2025 | 5.75 | 5.85 | 5.75 | 5.75 | 5.67 | 0.17% | 8,984,945 |
| Nov 21, 2025 | 5.78 | 5.79 | 5.65 | 5.74 | 5.66 | -0.17% | 1,233,129 |
| Nov 20, 2025 | 5.82 | 5.83 | 5.75 | 5.75 | 5.67 | -0.86% | 902,234 |
| Nov 19, 2025 | 5.78 | 5.85 | 5.75 | 5.80 | 5.72 | 0.17% | 753,249 |
| Nov 18, 2025 | 5.90 | 5.94 | 5.79 | 5.79 | 5.71 | -2.69% | 1,349,277 |
| Nov 17, 2025 | 5.84 | 5.95 | 5.84 | 5.95 | 5.87 | 2.06% | 1,359,768 |
| Nov 14, 2025 | 5.80 | 5.88 | 5.80 | 5.83 | 5.75 | -0.85% | 827,554 |
| Nov 13, 2025 | 5.90 | 5.93 | 5.80 | 5.88 | 5.80 | -1.01% | 1,139,507 |
| Nov 12, 2025 | 5.86 | 5.96 | 5.85 | 5.94 | 5.86 | 0.51% | 1,340,073 |
| Nov 11, 2025 | 5.87 | 5.99 | 5.85 | 5.91 | 5.83 | 0.34% | 774,432 |
| Nov 10, 2025 | 5.80 | 5.89 | 5.75 | 5.89 | 5.81 | 1.20% | 885,050 |
| Nov 7, 2025 | 5.80 | 5.85 | 5.78 | 5.82 | 5.74 | 0.34% | 958,958 |
| Nov 6, 2025 | 5.90 | 5.94 | 5.75 | 5.80 | 5.72 | -1.19% | 1,290,796 |
| Nov 5, 2025 | 6.00 | 6.04 | 5.87 | 5.87 | 5.79 | -2.65% | 1,942,454 |
| Nov 4, 2025 | 5.89 | 6.04 | 5.89 | 6.03 | 5.95 | 1.52% | 1,709,136 |
| Nov 3, 2025 | 5.90 | 5.95 | 5.86 | 5.94 | 5.86 | 0.34% | 986,856 |
| Oct 31, 2025 | 5.90 | 5.94 | 5.84 | 5.92 | 5.84 | 0.34% | 1,010,317 |
| Oct 30, 2025 | 5.90 | 5.95 | 5.81 | 5.90 | 5.82 | 0.17% | 812,474 |
| Oct 29, 2025 | 5.89 | 5.89 | 5.76 | 5.89 | 5.81 | - | 1,978,802 |
| Oct 28, 2025 | 5.90 | 5.97 | 5.85 | 5.89 | 5.81 | -0.17% | 2,034,900 |
| Oct 24, 2025 | 5.94 | 6.00 | 5.90 | 5.90 | 5.82 | -0.51% | 943,986 |
| Oct 23, 2025 | 5.96 | 5.97 | 5.87 | 5.93 | 5.85 | -0.84% | 926,495 |
| Oct 22, 2025 | 5.85 | 5.98 | 5.79 | 5.98 | 5.90 | 1.01% | 1,446,423 |
| Oct 21, 2025 | 5.80 | 5.93 | 5.76 | 5.92 | 5.84 | 1.89% | 1,756,144 |
| Oct 20, 2025 | 5.78 | 5.84 | 5.69 | 5.81 | 5.73 | 0.17% | 1,025,857 |
| Oct 17, 2025 | 5.78 | 5.94 | 5.77 | 5.80 | 5.72 | - | 1,798,681 |
| Oct 16, 2025 | 5.88 | 5.89 | 5.78 | 5.80 | 5.72 | -1.53% | 2,397,714 |
| Oct 15, 2025 | 6.02 | 6.02 | 5.89 | 5.89 | 5.81 | -2.48% | 1,137,748 |
| Oct 14, 2025 | 5.99 | 6.04 | 5.92 | 6.04 | 5.96 | 0.83% | 1,071,870 |
| Oct 13, 2025 | 5.85 | 6.00 | 5.75 | 5.99 | 5.91 | 0.17% | 449,322 |
| Oct 10, 2025 | 5.95 | 6.00 | 5.92 | 5.98 | 5.90 | -0.66% | 762,639 |