Meren Energy Inc.（MER.TO）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	2.11	2.14	2.11	2.13	+1.91%	501,900
2026-10-15	2.10	2.11	2.06	2.09	-0.48%	393,900
2026-10-14	2.13	2.13	2.10	2.10	-1.41%	426,900
2026-10-13	2.09	2.13	2.06	2.13	+3.40%	452,700
2026-10-09	2.07	2.10	2.05	2.06	-0.48%	320,100
2026-10-08	2.06	2.09	2.06	2.07	+1.47%	652,300
2026-10-07	2.02	2.05	2.02	2.04	+0.99%	296,700
2026-10-06	2.02	2.03	2.00	2.02	+0.00%	382,200
2026-10-05	2.08	2.08	2.00	2.02	-3.35%	483,500
2026-10-02	2.08	2.09	2.05	2.09	+0.48%	398,400
2026-10-01	2.10	2.10	2.07	2.08	-0.48%	371,500
2026-09-30	2.11	2.14	2.08	2.09	-0.95%	408,700
2026-09-29	2.13	2.14	2.10	2.11	-1.40%	567,000
2026-09-28	2.16	2.18	2.13	2.14	-0.47%	292,400
2026-09-25	2.16	2.17	2.14	2.15	-0.92%	265,600
2026-09-24	2.20	2.21	2.17	2.17	-0.46%	586,100
2026-09-23	2.21	2.21	2.17	2.18	-0.46%	434,500
2026-09-22	2.18	2.22	2.14	2.19	+0.00%	545,700
2026-09-21	2.23	2.23	2.17	2.19	-2.67%	668,200
2026-09-18	2.24	2.25	2.21	2.25	-0.44%	786,500
2026-09-17	2.24	2.27	2.23	2.26	+1.35%	273,500
2026-09-16	2.31	2.33	2.22	2.23	-4.29%	730,700
2026-09-15	2.27	2.34	2.27	2.33	+1.75%	775,900
2026-09-14	2.28	2.32	2.28	2.29	-0.43%	950,200
2026-09-11	2.27	2.31	2.25	2.30	+0.00%	2,172,400
2026-09-10	2.30	2.30	2.25	2.30	+0.44%	657,900
2026-09-09	2.28	2.31	2.26	2.29	+1.78%	637,200
2026-09-08	2.22	2.27	2.20	2.25	+1.35%	2,163,200
2026-09-04	2.22	2.22	2.19	2.22	+0.00%	509,400
2026-09-03	2.26	2.28	2.20	2.22	-2.20%	1,748,200
2026-09-02	2.28	2.29	2.25	2.27	-0.87%	734,300
2026-09-01	2.28	2.33	2.25	2.29	+0.44%	3,697,400
2026-08-31	2.28	2.29	2.26	2.28	+1.33%	1,296,600
2026-08-28	2.24	2.26	2.23	2.25	-0.88%	496,500
2026-08-27	2.22	2.27	2.21	2.27	+1.34%	578,100
2026-08-26	2.19	2.26	2.18	2.24	+0.45%	785,100
2026-08-25	2.19	2.24	2.18	2.23	+0.90%	648,600
2026-08-24	2.20	2.23	2.19	2.21	-1.34%	955,800
2026-08-21	2.19	2.24	2.17	2.24	+3.23%	372,000
2026-08-20	2.22	2.24	2.15	2.17	-4.41%	1,188,800
2026-08-19	2.25	2.29	2.25	2.27	+0.00%	1,053,800
2026-08-18	2.27	2.27	2.24	2.27	+0.44%	1,377,300
2026-08-17	2.27	2.27	2.20	2.26	-0.44%	1,321,200
2026-08-14	2.20	2.27	2.20	2.27	+4.61%	3,635,700
2026-08-13	2.18	2.23	2.16	2.17	-1.81%	2,630,500
2026-08-12	2.10	2.23	2.09	2.21	+7.28%	2,781,300
2026-08-11	2.05	2.07	2.04	2.06	-0.48%	713,000
2026-08-10	2.04	2.08	2.02	2.07	+2.99%	819,000
2026-08-07	2.00	2.03	2.00	2.01	-0.50%	485,200
2026-08-06	2.03	2.04	2.01	2.02	+1.00%	348,200
2026-08-05	2.04	2.06	1.99	2.00	+0.50%	714,000
2026-08-04	2.01	2.02	1.98	1.99	-1.49%	704,100
2026-07-31	2.03	2.05	2.02	2.02	+0.00%	298,700
2026-07-30	2.02	2.03	1.98	2.02	+0.00%	367,000
2026-07-29	2.04	2.05	2.00	2.02	+2.02%	320,900
2026-07-28	2.03	2.04	1.98	1.98	-2.46%	691,000
2026-07-27	2.03	2.05	2.02	2.03	-2.40%	1,536,800
2026-07-24	2.09	2.11	2.07	2.08	-2.35%	955,200
2026-07-23	2.14	2.14	2.11	2.13	+0.95%	1,091,600
2026-07-22	2.09	2.12	2.09	2.11	+1.93%	572,700
2026-07-21	2.04	2.08	2.04	2.07	+1.47%	1,053,900
2026-07-20	2.00	2.05	1.99	2.04	+2.51%	1,104,400
2026-07-17	2.01	2.04	1.94	1.99	+0.00%	1,708,500
2026-07-16	2.01	2.01	1.97	1.99	-1.49%	340,400
2026-07-15	2.05	2.05	2.00	2.02	-1.46%	373,000
2026-07-14	2.07	2.10	2.03	2.05	-1.91%	981,400
2026-07-13	2.01	2.09	2.01	2.09	+6.09%	760,300
2026-07-10	2.01	2.03	1.97	1.97	-2.48%	594,400
2026-07-09	2.04	2.04	2.01	2.02	-2.88%	592,800
2026-07-08	2.05	2.09	2.03	2.08	+1.46%	662,000
2026-07-07	1.99	2.07	1.99	2.05	+3.54%	426,100
2026-07-06	1.99	2.00	1.97	1.98	-0.50%	569,500
2026-07-03	1.97	2.01	1.97	1.99	+1.53%	250,800
2026-07-02	1.93	1.97	1.93	1.96	+1.55%	372,600
2026-06-30	1.94	1.98	1.92	1.93	-0.52%	882,500
2026-06-29	1.93	1.95	1.93	1.94	+0.52%	195,000
2026-06-26	1.93	1.97	1.93	1.93	+0.00%	635,500
2026-06-25	1.92	1.95	1.92	1.93	+0.52%	286,100
2026-06-24	1.93	1.95	1.88	1.92	-1.03%	1,733,300
2026-06-23	1.94	1.96	1.92	1.94	+0.00%	190,900
2026-06-22	1.97	1.97	1.94	1.94	-1.52%	256,000
2026-06-19	1.95	1.99	1.95	1.97	+1.03%	348,100
2026-06-18	1.98	1.98	1.92	1.95	-2.50%	676,000
2026-06-17	2.01	2.05	1.98	2.00	-0.99%	748,900
2026-06-16	2.04	2.04	2.01	2.02	-2.88%	444,500
2026-06-15	2.05	2.08	2.03	2.08	-2.35%	828,300
2026-06-12	2.14	2.17	2.13	2.13	+0.00%	337,000
2026-06-11	2.19	2.19	2.12	2.13	-1.84%	305,900
2026-06-10	2.14	2.21	2.14	2.17	+1.88%	455,100
2026-06-09	2.18	2.19	2.12	2.13	-2.74%	341,900
2026-06-08	2.21	2.24	2.19	2.19	+0.00%	469,700
2026-06-05	2.29	2.29	2.18	2.19	-4.37%	717,100
2026-06-04	2.27	2.30	2.26	2.29	+0.88%	393,600
2026-06-03	2.30	2.32	2.26	2.27	-1.30%	1,041,800
2026-06-02	2.30	2.35	2.29	2.30	-1.71%	594,800
2026-06-01	2.29	2.37	2.29	2.34	+2.18%	1,049,400
2026-05-29	2.32	2.32	2.25	2.29	-2.97%	900,600
2026-05-28	2.34	2.39	2.34	2.36	+1.72%	762,600
2026-05-27	2.29	2.35	2.27	2.32	+0.43%	710,300
2026-05-26	2.30	2.34	2.29	2.31	+1.32%	614,400
2026-05-25	2.31	2.31	2.28	2.28	-3.39%	683,800
2026-05-22	2.29	2.36	2.29	2.36	+1.72%	889,000
2026-05-21	2.34	2.36	2.30	2.32	-1.28%	952,800
2026-05-20	2.39	2.41	2.34	2.35	-1.26%	766,300
2026-05-19	2.37	2.41	2.35	2.38	+1.71%	1,680,000
2026-05-15	2.36	2.38	2.32	2.34	+0.00%	781,100
2026-05-14	2.31	2.36	2.28	2.34	+1.30%	780,600
2026-05-13	2.39	2.43	2.30	2.31	-4.94%	1,801,000
2026-05-12	2.39	2.45	2.39	2.43	+3.85%	423,800
2026-05-11	2.37	2.38	2.33	2.34	+0.43%	462,800
2026-05-08	2.36	2.36	2.32	2.33	-0.85%	351,700
2026-05-07	2.31	2.35	2.27	2.35	+0.00%	866,900
2026-05-06	2.38	2.39	2.31	2.35	-4.47%	807,500
2026-05-05	2.50	2.50	2.44	2.46	-1.99%	488,400
2026-05-04	2.46	2.52	2.45	2.51	+2.45%	647,400
2026-05-01	2.45	2.52	2.43	2.45	-1.61%	463,500
2026-04-30	2.53	2.53	2.47	2.49	-1.58%	432,000
2026-04-29	2.48	2.54	2.46	2.53	+3.27%	909,800
2026-04-28	2.45	2.48	2.43	2.45	+0.41%	998,800
2026-04-27	2.42	2.46	2.40	2.44	+1.67%	438,700
2026-04-24	2.45	2.45	2.39	2.40	-2.04%	365,100
2026-04-23	2.43	2.46	2.42	2.45	+1.66%	460,800
2026-04-22	2.42	2.45	2.40	2.41	+0.00%	419,200
2026-04-21	2.39	2.44	2.39	2.41	+1.69%	454,500
2026-04-20	2.35	2.39	2.33	2.37	+2.60%	1,066,700
2026-04-17	2.35	2.37	2.26	2.31	-6.10%	1,885,100
2026-04-16	2.43	2.49	2.41	2.46	+2.50%	708,400
2026-04-15	2.35	2.44	2.33	2.40	+0.42%	877,900
2026-04-14	2.41	2.43	2.37	2.39	-3.24%	1,105,000
2026-04-13	2.41	2.47	2.40	2.47	+3.35%	944,000
2026-04-10	2.34	2.41	2.34	2.39	+1.70%	352,200
2026-04-09	2.37	2.42	2.32	2.35	-0.42%	2,328,400
2026-04-08	2.26	2.38	2.25	2.36	-4.07%	1,852,700
2026-04-07	2.43	2.48	2.43	2.46	+0.82%	1,006,700
2026-04-06	2.41	2.47	2.37	2.44	+2.09%	608,100
2026-04-02	2.40	2.46	2.36	2.39	+3.91%	921,000
2026-04-01	2.40	2.43	2.28	2.30	-5.74%	1,240,000
2026-03-31	2.44	2.58	2.40	2.44	-0.41%	2,306,600
2026-03-30	2.43	2.48	2.42	2.45	+1.66%	1,443,900
2026-03-27	2.27	2.41	2.27	2.41	+6.17%	1,976,000
2026-03-26	2.25	2.29	2.24	2.27	+2.25%	1,467,700
2026-03-25	2.22	2.25	2.20	2.22	-0.89%	1,226,200
2026-03-24	2.15	2.25	2.15	2.24	+5.66%	1,967,300
2026-03-23	2.15	2.16	2.09	2.12	-3.20%	826,800
2026-03-20	2.20	2.22	2.15	2.19	-3.52%	1,313,000
2026-03-19	2.22	2.30	2.20	2.27	+3.18%	1,399,800
2026-03-18	2.22	2.23	2.16	2.20	+0.46%	1,861,300
2026-03-17	2.22	2.25	2.19	2.19	-1.35%	828,100
2026-03-16	2.28	2.28	2.21	2.22	-2.20%	743,100
2026-03-13	2.23	2.28	2.23	2.27	+2.25%	782,400
2026-03-12	2.22	2.22	2.19	2.22	+0.45%	481,600
2026-03-11	2.16	2.21	2.15	2.21	+2.79%	366,900
2026-03-10	2.15	2.16	2.11	2.15	-1.38%	686,300
2026-03-09	2.25	2.29	2.16	2.18	-3.11%	1,162,800
2026-03-06	2.22	2.28	2.20	2.25	+2.74%	813,100
2026-03-05	2.15	2.20	2.14	2.19	+1.86%	610,000
2026-03-04	2.14	2.17	2.13	2.15	-1.38%	467,200
2026-03-03	2.20	2.21	2.13	2.18	-0.46%	494,900
2026-03-02	2.27	2.30	2.18	2.19	+0.46%	1,818,500
2026-02-27	2.17	2.19	2.16	2.18	+2.83%	1,221,000
2026-02-26	2.11	2.14	2.08	2.12	+2.91%	833,200
2026-02-25	2.20	2.20	2.05	2.06	-9.65%	2,972,500
2026-02-24	2.31	2.31	2.27	2.28	-1.30%	388,200
2026-02-23	2.30	2.33	2.28	2.31	+1.32%	480,100
2026-02-20	2.26	2.32	2.26	2.28	+1.33%	1,008,500
2026-02-19	2.27	2.29	2.25	2.25	+0.00%	536,600
2026-02-18	2.26	2.29	2.24	2.25	-0.44%	674,500
2026-02-17	2.30	2.30	2.13	2.26	-5.04%	2,915,000
2026-02-13	2.25	2.40	2.21	2.38	+4.85%	2,906,800
2026-02-12	2.23	2.30	2.21	2.27	+1.34%	1,191,300
2026-02-11	2.09	2.25	2.07	2.24	+9.80%	2,880,200
2026-02-10	2.10	2.10	2.04	2.04	-2.39%	401,900
2026-02-09	2.10	2.12	2.09	2.09	-0.48%	260,900
2026-02-06	2.07	2.10	2.07	2.10	+0.48%	494,100
2026-02-05	2.13	2.14	2.07	2.09	-2.79%	561,800
2026-02-04	2.18	2.18	2.13	2.15	-1.38%	548,000
2026-02-03	2.16	2.19	2.14	2.18	+1.87%	382,400
2026-02-02	2.10	2.15	2.10	2.14	+0.47%	892,100
2026-01-30	2.16	2.17	2.11	2.13	-1.84%	660,200
2026-01-29	2.20	2.22	2.16	2.17	+1.40%	761,900
2026-01-28	2.11	2.15	2.11	2.14	+2.88%	590,900
2026-01-27	2.04	2.08	2.04	2.08	+2.97%	494,700
2026-01-26	2.02	2.05	2.01	2.02	+1.00%	299,100
2026-01-23	1.98	2.02	1.98	2.00	+2.56%	444,700
2026-01-22	1.97	1.97	1.93	1.95	-1.02%	575,500
2026-01-21	1.92	1.98	1.92	1.97	+3.14%	477,500
2026-01-20	1.92	1.93	1.90	1.91	-1.04%	584,300
2026-01-19	1.92	1.94	1.91	1.93	-0.52%	311,500
2026-01-16	1.92	1.95	1.92	1.94	+1.04%	337,300
2026-01-15	1.92	1.93	1.89	1.92	-1.03%	326,100
2026-01-14	1.91	1.96	1.91	1.94	+1.57%	516,400
2026-01-13	1.86	1.91	1.86	1.91	+3.24%	798,500
2026-01-12	1.84	1.85	1.83	1.85	+0.54%	214,300
2026-01-09	1.82	1.85	1.82	1.84	+0.55%	509,500
2026-01-08	1.79	1.84	1.79	1.83	+2.23%	492,400
2026-01-07	1.80	1.81	1.77	1.79	+0.00%	1,035,500
2026-01-06	1.83	1.83	1.78	1.79	-2.72%	622,100
2026-01-05	1.87	1.87	1.79	1.84	-1.60%	739,800
2026-01-02	1.84	1.88	1.84	1.87	+3.89%	1,412,800
2025-12-31	1.80	1.82	1.79	1.80	-1.10%	161,700
2025-12-30	1.80	1.83	1.80	1.82	+2.25%	534,800
2025-12-29	1.77	1.80	1.77	1.78	+0.00%	353,000
2025-12-24	1.78	1.79	1.77	1.78	+0.00%	143,100
2025-12-23	1.76	1.79	1.75	1.78	+1.14%	303,800
2025-12-22	1.75	1.77	1.74	1.76	+1.73%	725,000
2025-12-19	1.73	1.75	1.73	1.73	+0.00%	411,800
2025-12-18	1.77	1.77	1.73	1.73	-1.70%	286,600
2025-12-17	1.75	1.77	1.72	1.76	+1.73%	1,184,500
2025-12-16	1.77	1.78	1.72	1.73	-3.89%	788,100
2025-12-15	1.82	1.82	1.78	1.80	-1.10%	478,000
2025-12-12	1.84	1.84	1.80	1.82	+0.00%	471,700
2025-12-11	1.83	1.85	1.82	1.82	-1.09%	325,600
2025-12-10	1.81	1.84	1.80	1.84	+1.66%	390,900
2025-12-09	1.85	1.85	1.80	1.81	-1.63%	435,100
2025-12-08	1.83	1.86	1.82	1.84	+0.55%	677,800
2025-12-05	1.81	1.84	1.81	1.83	+2.23%	611,400
2025-12-04	1.81	1.83	1.79	1.79	+1.70%	1,600,000
2025-12-03	1.74	1.77	1.73	1.76	+2.92%	659,700
2025-12-02	1.72	1.72	1.69	1.71	+0.00%	981,400
2025-12-01	1.73	1.74	1.71	1.71	+0.00%	451,700
2025-11-28	1.71	1.71	1.68	1.71	+1.18%	685,500
2025-11-27	1.72	1.72	1.69	1.69	+0.60%	531,100
2025-11-26	1.69	1.71	1.68	1.68	+0.00%	504,600
2025-11-25	1.71	1.72	1.67	1.68	-1.75%	626,000
2025-11-24	1.73	1.73	1.71	1.71	-1.72%	608,200
2025-11-21	1.76	1.77	1.73	1.74	-4.92%	596,300
2025-11-20	1.84	1.87	1.81	1.83	+0.55%	828,200
2025-11-19	1.82	1.82	1.78	1.82	-0.55%	676,100
2025-11-18	1.78	1.84	1.77	1.83	+1.67%	580,300
2025-11-17	1.80	1.83	1.79	1.80	-1.10%	776,400
2025-11-14	1.79	1.83	1.77	1.82	+7.06%	1,213,200
2025-11-13	1.77	1.79	1.69	1.70	-3.41%	2,570,600
2025-11-12	1.83	1.83	1.74	1.76	-3.30%	1,506,700
2025-11-11	1.80	1.86	1.80	1.82	+1.68%	1,301,100
2025-11-10	1.74	1.80	1.74	1.79	+0.56%	999,700
2025-11-07	1.77	1.80	1.76	1.78	+1.14%	256,600
2025-11-06	1.79	1.79	1.76	1.76	-1.68%	368,900
2025-11-05	1.78	1.80	1.77	1.79	+1.13%	1,019,400
2025-11-04	1.81	1.81	1.77	1.77	-2.75%	375,100
2025-11-03	1.80	1.84	1.78	1.82	+0.00%	487,200
2025-10-31	1.76	1.82	1.75	1.82	+4.60%	983,600
2025-10-30	1.74	1.76	1.72	1.74	+0.00%	484,100
2025-10-29	1.74	1.74	1.72	1.74	+0.00%	241,300
2025-10-28	1.74	1.76	1.73	1.74	-1.14%	211,800
2025-10-27	1.78	1.78	1.74	1.76	-0.56%	230,100
2025-10-24	1.76	1.78	1.75	1.77	+1.14%	113,100
2025-10-23	1.74	1.78	1.74	1.75	+1.74%	377,500
2025-10-22	1.71	1.73	1.69	1.72	+1.18%	937,800
2025-10-21	1.71	1.73	1.68	1.70	-1.16%	717,800
2025-10-20	1.72	1.73	1.70	1.72	+1.18%	420,800

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：3月（+11.08%）。最弱月份：6月（-12.88%）。基于2年每日数据（2025–2026）。

1月+3.07%
2月+2.00%
3月+11.08%
4月-2.39%
5月-2.70%
6月-12.88%
7月+4.82%
8月+7.57%
9月-2.39%
10月-2.15%
11月-6.04%
12月+5.26%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Meren Energy Inc.（MER.TO）最新收盘价是多少？

2026-10-16 收于 2.13，来自Closelook数据湖的每日价格记录。

MER.TO 的52周最高价和最低价是多少？

过去52周最高 2.58、最低 1.67（截至 2026-10-16）。

Meren Energy Inc. 历史上最强和最弱的月份是哪个？

历史上，MER.TO 最强的日历月份是3月（平均 +11.08%），最弱的是6月（平均 -12.88%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的450根日线计算。