Meren Energy Inc. MRNFF
1.32 USD +0.01 (+0.76%)
Regular-session close
1.31 Day range 1.32
1.19 52-week range 1.85
- YTD
- +0.76%
- 1 year
- +8.20%
MRNFF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | +0.01 | +0.76% | 47,560 |
| Nov 12, 2026 | 1.32 | 1.35 | 1.29 | 1.31 | -0.02 | -1.50% | 301,900 |
| Nov 11, 2026 | 1.38 | 1.38 | 1.32 | 1.33 | -0.06 | -4.32% | 382,000 |
| Nov 10, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | +0.04 | +2.96% | 38,100 |
| Nov 9, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 0.00 | 0.00% | 66,200 |
| Nov 6, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 0.00 | 0.00% | 93,300 |
| Nov 5, 2026 | 1.39 | 1.40 | 1.33 | 1.35 | -0.02 | -1.46% | 90,200 |
| Nov 4, 2026 | 1.43 | 1.43 | 1.36 | 1.37 | -0.07 | -4.86% | 205,900 |
| Nov 3, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 0.00 | 0.00% | 99,200 |
| Nov 2, 2026 | 1.51 | 1.51 | 1.44 | 1.44 | -0.10 | -6.49% | 196,300 |
| Oct 30, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 0.00 | 0.00% | 83,200 |
| Oct 29, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 0.00 | 0.00% | 73,800 |
| Oct 28, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | +0.01 | +0.65% | 135,000 |
| Oct 27, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | +0.01 | +0.66% | 45,100 |
| Oct 26, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | -0.01 | -0.65% | 65,600 |
| Oct 23, 2026 | 1.50 | 1.54 | 1.50 | 1.53 | +0.03 | +2.00% | 97,600 |
| Oct 22, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | +0.02 | +1.35% | 106,000 |
| Oct 21, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | -0.01 | -0.67% | 119,900 |
| Oct 20, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 0.00 | 0.00% | 38,500 |
| Oct 19, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 0.00 | 0.00% | 243,700 |
| Oct 16, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | +0.01 | +0.68% | 357,700 |
| Oct 15, 2026 | 1.47 | 1.48 | 1.45 | 1.48 | +0.01 | +0.68% | 114,400 |
| Oct 14, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | -0.03 | -2.00% | 81,400 |
| Oct 13, 2026 | 1.47 | 1.50 | 1.45 | 1.50 | +0.06 | +4.17% | 60,600 |
| Oct 12, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | -0.01 | -0.69% | 7,200 |
| Oct 9, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | -0.02 | -1.36% | 154,300 |
| Oct 8, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | +0.04 | +2.80% | 43,100 |
| Oct 7, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | +0.01 | +0.70% | 69,600 |
| Oct 6, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | +0.01 | +0.71% | 65,200 |
| Oct 5, 2026 | 1.51 | 1.51 | 1.40 | 1.41 | -0.05 | -3.42% | 61,600 |
| Oct 2, 2026 | 1.46 | 1.46 | 1.43 | 1.46 | -0.02 | -1.35% | 142,600 |
| Oct 1, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 0.00 | 0.00% | 126,500 |
| Sep 30, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 0.00 | 0.00% | 59,300 |
| Sep 29, 2026 | 1.49 | 1.51 | 1.48 | 1.48 | -0.02 | -1.33% | 111,400 |
| Sep 28, 2026 | 1.50 | 1.54 | 1.49 | 1.50 | -0.01 | -0.66% | 93,900 |
| Sep 25, 2026 | 1.52 | 1.53 | 1.51 | 1.51 | -0.03 | -1.95% | 282,000 |
| Sep 24, 2026 | 1.53 | 1.56 | 1.53 | 1.54 | -0.01 | -0.65% | 96,900 |
| Sep 23, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | -0.01 | -0.64% | 138,800 |
| Sep 22, 2026 | 1.54 | 1.58 | 1.53 | 1.56 | -0.01 | -0.64% | 230,700 |
| Sep 21, 2026 | 1.58 | 1.59 | 1.55 | 1.57 | -0.02 | -1.26% | 119,900 |
| Sep 18, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | -0.03 | -1.85% | 171,800 |
| Sep 17, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | +0.03 | +1.89% | 93,400 |
| Sep 16, 2026 | 1.68 | 1.68 | 1.59 | 1.59 | -0.09 | -5.36% | 191,700 |
| Sep 15, 2026 | 1.64 | 1.68 | 1.63 | 1.68 | +0.04 | +2.44% | 134,300 |
| Sep 14, 2026 | 1.62 | 1.67 | 1.62 | 1.64 | -0.01 | -0.61% | 145,700 |
| Sep 11, 2026 | 1.64 | 1.65 | 1.62 | 1.65 | +0.01 | +0.61% | 1,007,100 |
| Sep 10, 2026 | 1.66 | 1.66 | 1.62 | 1.64 | -0.02 | -1.20% | 279,800 |
| Sep 9, 2026 | 1.63 | 1.67 | 1.63 | 1.66 | +0.04 | +2.47% | 153,400 |
| Sep 8, 2026 | 1.60 | 1.64 | 1.60 | 1.62 | +0.02 | +1.25% | 1,754,500 |
| Sep 4, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | -0.01 | -0.62% | 596,200 |
| Sep 3, 2026 | 1.65 | 1.65 | 1.60 | 1.61 | -0.03 | -1.83% | 866,000 |
| Sep 2, 2026 | 1.64 | 1.65 | 1.62 | 1.64 | -0.01 | -0.61% | 483,500 |
| Sep 1, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | +0.01 | +0.61% | 2,528,400 |
| Aug 31, 2026 | 1.60 | 1.65 | 1.60 | 1.64 | +0.03 | +1.86% | 458,500 |
| Aug 28, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | -0.02 | -1.23% | 84,200 |
| Aug 27, 2026 | 1.51 | 1.63 | 1.51 | 1.63 | +0.02 | +1.24% | 156,700 |
| Aug 26, 2026 | 1.60 | 1.63 | 1.59 | 1.61 | -0.01 | -0.62% | 119,300 |
| Aug 25, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | +0.03 | +1.89% | 112,500 |
| Aug 24, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | -0.03 | -1.85% | 119,300 |
| Aug 21, 2026 | 1.59 | 1.62 | 1.57 | 1.62 | +0.04 | +2.53% | 1,309,400 |
| Aug 20, 2026 | 1.63 | 1.63 | 1.57 | 1.58 | -0.06 | -3.66% | 174,300 |
| Aug 19, 2026 | 1.65 | 1.66 | 1.63 | 1.64 | +0.03 | +1.86% | 346,700 |
| Aug 18, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | -0.01 | -0.62% | 1,056,200 |
| Aug 17, 2026 | 1.66 | 1.66 | 1.60 | 1.62 | 0.00 | 0.00% | 1,462,100 |
| Aug 14, 2026 | 1.65 | 1.65 | 1.60 | 1.62 | +0.06 | +3.85% | 512,300 |
65 days, newest first. Daily bars as drawn on the MRNFF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.