Meg Energy Corp (MEG)

Historical Prices For Meg Energy Corp (MEG)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	29.20	29.65	29.20	29.39	2,490,866	29.39
10/22/2025	28.82	29.18	28.82	29.08	1,012,056	29.08
10/21/2025	28.70	29.33	28.70	28.98	1,039,367	28.98
10/20/2025	29.26	29.44	29.20	29.27	714,123	29.27
10/17/2025	29.06	29.39	29.04	29.29	1,275,197	29.29
10/16/2025	29.85	29.86	29.19	29.22	1,181,623	29.22
10/15/2025	29.79	30.07	29.69	29.84	1,774,293	29.84
10/14/2025	29.51	30.00	29.45	29.79	2,741,052	29.79
10/10/2025	30.50	0.00	30.50	29.80	0	29.80
10/09/2025	30.02	30.78	30.00	30.50	5,706,750	30.50
10/08/2025	28.77	30.06	28.77	30.05	3,316,376	30.05
10/07/2025	28.27	28.33	27.97	28.24	569,155	28.24
10/06/2025	28.17	28.37	28.00	28.35	2,027,795	28.35
10/03/2025	27.93	28.21	27.92	28.17	2,348,500	28.17
10/02/2025	28.01	28.20	27.96	28.01	1,244,252	28.01
10/01/2025	27.94	28.25	27.85	28.16	1,356,640	28.16
9/30/2025	28.06	28.39	28.04	28.08	1,062,004	28.08
9/29/2025	28.48	28.62	28.22	28.23	1,309,011	28.23
9/26/2025	28.41	28.80	28.41	28.66	1,227,343	28.66
9/25/2025	28.33	28.65	28.33	28.50	1,228,943	28.50
9/24/2025	28.57	28.64	28.40	28.53	1,533,666	28.53
9/23/2025	28.30	28.50	28.22	28.30	1,683,309	28.30
9/22/2025	28.02	28.29	28.01	28.15	1,482,865	28.15
9/19/2025	28.77	28.77	28.21	28.24	2,029,165	28.24
9/18/2025	28.69	28.77	28.49	28.73	711,082	28.73
9/17/2025	28.92	29.01	28.60	28.71	820,945	28.71
9/16/2025	28.79	29.14	28.76	29.00	808,247	29.00
9/15/2025	28.79	28.97	28.54	28.75	470,283	28.75
9/12/2025	28.81	28.83	28.50	28.76	787,658	28.76
9/11/2025	28.55	28.89	28.55	28.81	1,784,459	28.81
9/10/2025	29.22	29.23	28.31	28.83	1,443,213	28.83
9/09/2025	29.05	29.50	28.93	29.12	842,352	29.12
9/08/2025	28.88	29.05	28.55	29.02	1,572,361	29.02
9/05/2025	28.44	28.56	28.13	28.35	695,761	28.35
9/04/2025	28.25	28.78	28.24	28.71	3,080,493	28.71
9/03/2025	28.56	28.76	28.32	28.42	688,075	28.42
9/02/2025	28.16	28.94	28.15	28.80	2,513,283	28.80
8/29/2025	28.11	0.00	28.25	28.25	0	28.25
8/28/2025	27.97	28.13	27.97	28.11	888,453	28.11
8/27/2025	27.91	28.14	27.94	28.11	2,930,661	28.11
8/26/2025	27.85	28.15	27.84	28.01	2,162,964	28.01
8/25/2025	27.77	28.16	27.75	28.15	3,517,493	28.15
8/22/2025	27.18	28.09	27.18	27.90	8,020,820	27.90
8/21/2025	27.55	27.70	27.23	27.56	661,400	27.56
8/20/2025	27.24	27.68	26.94	27.55	959,625	27.55
8/19/2025	27.05	27.26	26.85	27.18	612,763	27.18
8/18/2025	26.70	27.28	26.60	27.19	709,924	27.19
8/15/2025	26.63	27.09	26.62	26.83	669,496	26.83
8/14/2025	26.45	26.83	26.37	26.79	566,586	26.79
8/13/2025	26.40	27.27	26.22	26.56	1,031,137	26.56
8/12/2025	25.60	26.39	25.60	26.20	1,493,648	26.20
8/11/2025	25.86	26.22	25.63	25.67	428,761	25.67
8/08/2025	25.78	26.17	25.66	25.96	613,798	25.96
8/07/2025	26.24	26.36	25.80	25.91	416,388	25.91
8/06/2025	26.38	26.67	26.14	26.23	545,935	26.23
8/05/2025	26.61	26.65	26.07	26.15	664,907	26.15
8/01/2025	27.31	0.00	27.31	26.60	0	26.60
7/31/2025	27.35	27.57	27.02	27.31	632,467	27.31
7/30/2025	27.51	27.73	27.11	27.57	450,229	27.57
7/29/2025	27.81	27.90	27.23	27.65	921,237	27.65
7/28/2025	27.36	28.05	27.30	27.74	776,847	27.74
7/25/2025	27.44	27.44	27.10	27.13	872,530	27.13
7/24/2025	27.09	27.63	27.06	27.40	1,742,771	27.40