Meritage Homes Corporation (FRA:MEY)
Germany · Delayed Price · Currency is EUR 62.50
+2.00 (3.31%)
At close: Nov 26, 2025
Meritage Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Nov 27, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Nov 26, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 3.31% | - |
| Nov 25, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Nov 24, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 6.14% | - |
| Nov 21, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Nov 20, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | 60 |
| Nov 19, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 2.73% | - |
| Nov 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.51% | - |
| Nov 17, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Nov 14, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.59% | - |
| Nov 13, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Nov 12, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.61% | - |
| Nov 11, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Nov 10, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| Nov 7, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Nov 6, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Nov 5, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Nov 4, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -3.45% | - |
| Nov 3, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Oct 31, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Oct 30, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -3.39% | - |
| Oct 29, 2025 | 56.50 | 59.00 | 56.50 | 59.00 | 59.00 | -2.48% | 150 |
| Oct 28, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Oct 27, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Oct 24, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.65% | - |
| Oct 23, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Oct 22, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | - |
| Oct 21, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 20, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Oct 17, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Oct 16, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Oct 15, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 4.39% | - |
| Oct 14, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Oct 13, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Oct 10, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Oct 9, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.50% | - |
| Oct 8, 2025 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | -1.64% | 37 |
| Oct 7, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -4.69% | - |
| Oct 6, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | 2.40% | 37 |
| Oct 3, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Oct 2, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Oct 1, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Sep 30, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Sep 29, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.65% | - |
| Sep 26, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Sep 25, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Sep 24, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Sep 23, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -3.15% | - |
| Sep 22, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | - |