Meridian Energy Limited (NZE:MEL)
New Zealand
· Delayed Price · Currency is NZD 5.52
-0.01 (-0.18%)
Apr 29, 2026, 3:50 PM NZST
Meridian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.59 | 5.63 | 5.53 | 5.53 | 5.53 | -1.07% | 1,575,875 |
| Apr 24, 2026 | 5.60 | 5.65 | 5.59 | 5.59 | 5.59 | -0.53% | 605,942 |
| Apr 23, 2026 | 5.69 | 5.69 | 5.60 | 5.62 | 5.62 | -1.23% | 837,486 |
| Apr 22, 2026 | 5.55 | 5.71 | 5.53 | 5.69 | 5.69 | 1.79% | 1,075,608 |
| Apr 21, 2026 | 5.64 | 5.65 | 5.53 | 5.59 | 5.59 | -1.06% | 1,145,467 |
| Apr 20, 2026 | 5.57 | 5.70 | 5.56 | 5.65 | 5.65 | 1.99% | 1,760,989 |
| Apr 17, 2026 | 5.73 | 5.73 | 5.54 | 5.54 | 5.54 | -2.98% | 1,968,695 |
| Apr 16, 2026 | 5.65 | 5.74 | 5.60 | 5.71 | 5.71 | 1.06% | 1,631,654 |
| Apr 15, 2026 | 5.52 | 5.65 | 5.50 | 5.65 | 5.65 | 2.54% | 1,732,034 |
| Apr 14, 2026 | 5.57 | 5.58 | 5.51 | 5.51 | 5.51 | -1.08% | 712,931 |
| Apr 13, 2026 | 5.50 | 5.59 | 5.48 | 5.57 | 5.57 | 0.91% | 2,130,481 |
| Apr 10, 2026 | 5.56 | 5.59 | 5.48 | 5.52 | 5.52 | -0.72% | 1,670,829 |
| Apr 9, 2026 | 5.54 | 5.59 | 5.52 | 5.56 | 5.56 | - | 1,160,742 |
| Apr 8, 2026 | 5.58 | 5.58 | 5.45 | 5.56 | 5.56 | - | 1,746,072 |
| Apr 7, 2026 | 5.50 | 5.57 | 5.43 | 5.56 | 5.56 | 2.02% | 1,059,748 |
| Apr 2, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | 0.55% | 801,378 |
| Apr 1, 2026 | 5.54 | 5.58 | 5.38 | 5.42 | 5.42 | -1.99% | 1,388,763 |
| Mar 31, 2026 | 5.41 | 5.53 | 5.40 | 5.53 | 5.53 | 1.28% | 1,955,254 |
| Mar 30, 2026 | 5.41 | 5.46 | 5.35 | 5.46 | 5.46 | - | 960,599 |
| Mar 27, 2026 | 5.49 | 5.51 | 5.43 | 5.46 | 5.46 | -0.73% | 1,371,071 |
| Mar 26, 2026 | 5.43 | 5.58 | 5.43 | 5.50 | 5.50 | 0.36% | 674,467 |
| Mar 25, 2026 | 5.37 | 5.48 | 5.32 | 5.48 | 5.48 | 2.62% | 1,185,041 |
| Mar 24, 2026 | 5.46 | 5.50 | 5.34 | 5.34 | 5.34 | -1.84% | 1,666,721 |
| Mar 23, 2026 | 5.43 | 5.46 | 5.40 | 5.44 | 5.44 | -0.91% | 948,786 |
| Mar 20, 2026 | 5.53 | 5.54 | 5.45 | 5.49 | 5.49 | 0.37% | 4,271,248 |
| Mar 19, 2026 | 5.57 | 5.57 | 5.43 | 5.47 | 5.47 | -2.84% | 1,187,037 |
| Mar 18, 2026 | 5.43 | 5.63 | 5.43 | 5.63 | 5.63 | 2.93% | 1,395,929 |
| Mar 17, 2026 | 5.42 | 5.48 | 5.35 | 5.47 | 5.47 | 1.67% | 1,394,783 |
| Mar 16, 2026 | 5.41 | 5.43 | 5.32 | 5.38 | 5.38 | 0.56% | 917,770 |
| Mar 13, 2026 | 5.32 | 5.43 | 5.30 | 5.35 | 5.35 | 0.19% | 980,167 |
| Mar 12, 2026 | 5.47 | 5.54 | 5.32 | 5.34 | 5.34 | -3.78% | 3,043,695 |
| Mar 11, 2026 | 5.45 | 5.55 | 5.39 | 5.55 | 5.55 | 2.97% | 1,283,904 |
| Mar 10, 2026 | 5.53 | 5.54 | 5.39 | 5.39 | 5.39 | -1.46% | 1,454,332 |
| Mar 9, 2026 | 5.57 | 5.57 | 5.44 | 5.47 | 5.47 | -2.84% | 915,706 |
| 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 |