Meyer Apparel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	3.01	3.02	2.74	2.75	2.75	-4.51%	37,566
Feb 11, 2026	2.88	2.88	2.88	2.88	2.88	4.73%	25,510
Feb 10, 2026	2.75	2.75	2.75	2.75	2.75	4.96%	7,661
Feb 9, 2026	2.62	2.62	2.62	2.62	2.62	4.80%	10,787
Feb 6, 2026	2.50	2.50	2.45	2.50	2.50	4.60%	49,247
Feb 5, 2026	2.43	2.43	2.21	2.39	2.39	3.02%	36,889
Feb 4, 2026	2.32	2.32	2.30	2.32	2.32	4.98%	56,987
Feb 3, 2026	2.21	2.21	2.02	2.21	2.21	4.74%	8,194
Feb 2, 2026	2.11	2.11	2.11	2.11	2.11	4.98%	8,455
Feb 1, 2026	2.01	2.01	1.96	2.01	2.01	4.69%	5,571
Jan 30, 2026	1.95	1.95	1.82	1.92	1.92	3.23%	20,633
Jan 29, 2026	1.90	1.93	1.78	1.86	1.86	0.54%	9,859
Jan 28, 2026	1.77	1.86	1.73	1.85	1.85	2.21%	14,433
Jan 27, 2026	1.90	1.99	1.81	1.81	1.81	-4.74%	24,826
Jan 23, 2026	1.99	2.08	1.90	1.90	1.90	-4.52%	35,759
Jan 22, 2026	2.08	2.17	1.98	1.99	1.99	-4.33%	15,397
Jan 21, 2026	2.20	2.28	2.08	2.08	2.08	-4.59%	33,431
Jan 20, 2026	2.19	2.20	2.03	2.18	2.18	3.81%	10,960
Jan 19, 2026	2.28	2.28	2.09	2.10	2.10	-4.11%	14,384
Jan 16, 2026	2.15	2.25	2.15	2.19	2.19	1.86%	6,873
Jan 14, 2026	2.10	2.20	2.02	2.15	2.15	2.38%	22,899
Jan 13, 2026	2.32	2.32	2.10	2.10	2.10	-4.98%	52,184
Jan 12, 2026	2.08	2.27	2.07	2.21	2.21	1.84%	23,672
Jan 9, 2026	2.18	2.18	1.99	2.17	2.17	4.33%	18,722
Jan 8, 2026	2.08	2.08	1.92	2.08	2.08	4.52%	17,583
Jan 7, 2026	1.90	1.99	1.90	1.99	1.99	4.74%	53,678
Jan 6, 2026	2.00	2.00	1.84	1.90	1.90	-1.55%	22,713
Jan 5, 2026	1.94	1.95	1.81	1.93	1.93	1.58%	6,149
Jan 2, 2026	1.95	1.95	1.77	1.90	1.90	2.15%	22,778
Jan 1, 2026	2.04	2.04	1.86	1.86	1.86	-4.62%	13,983
Dec 31, 2025	1.98	1.98	1.82	1.95	1.95	3.17%	20,413
Dec 30, 2025	1.98	2.03	1.85	1.89	1.89	-2.58%	32,446
Dec 29, 2025	2.07	2.07	1.89	1.94	1.94	-2.02%	18,801
Dec 26, 2025	1.93	1.98	1.89	1.98	1.98	4.76%	4,482
Dec 24, 2025	1.96	2.04	1.87	1.89	1.89	-3.08%	15,486
Dec 23, 2025	1.98	2.03	1.85	1.95	1.95	0.52%	29,742
Dec 22, 2025	2.14	2.14	1.94	1.94	1.94	-4.90%	18,533
Dec 19, 2025	2.04	2.04	2.04	2.04	2.04	4.62%	11,632
Dec 18, 2025	1.90	1.95	1.81	1.95	1.95	4.84%	34,958
Dec 17, 2025	1.82	1.86	1.78	1.86	1.86	4.49%	20,186
Dec 16, 2025	1.83	1.83	1.76	1.78	1.78	-3.78%	24,407
Dec 15, 2025	1.81	1.85	1.77	1.85	1.85	4.52%	12,821
Dec 12, 2025	1.77	1.77	1.63	1.77	1.77	4.73%	58,702
Dec 11, 2025	1.69	1.69	1.69	1.69	1.69	4.97%	9,761
Dec 10, 2025	1.51	1.61	1.51	1.61	1.61	4.55%	61,859
Dec 9, 2025	1.62	1.62	1.54	1.54	1.54	-4.94%	6,674
Dec 8, 2025	1.66	1.69	1.61	1.62	1.62	-4.14%	3,356
Dec 5, 2025	1.75	1.75	1.69	1.69	1.69	-4.52%	102
Dec 4, 2025	1.78	1.78	1.70	1.77	1.77	-0.56%	787
Dec 3, 2025	1.70	1.78	1.70	1.78	1.78	4.71%	2,988