Meritage Homes Corporation (FRA:MEY)
Germany · Delayed Price · Currency is EUR 57.50
0.00 (0.00%)
At close: Dec 19, 2025
Meritage Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Dec 18, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Dec 17, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.50% | - |
| Dec 16, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.63 | -1.64% | - |
| Dec 15, 2025 | 61.00 | 61.50 | 61.00 | 61.00 | 60.63 | -0.81% | 296 |
| Dec 12, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.13 | 0.82% | - |
| Dec 11, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.63 | 2.52% | - |
| Dec 10, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.14 | -1.65% | - |
| Dec 9, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 60.13 | -1.63% | 129 |
| Dec 8, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.13 | - | - |
| Dec 5, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.13 | -3.15% | - |
| Dec 4, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.11 | 1.60% | - |
| Dec 3, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.12 | - | - |
| Dec 2, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.12 | - | - |
| Dec 1, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.12 | -1.57% | - |
| Nov 28, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.11 | 0.79% | - |
| Nov 27, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.62 | 0.80% | - |
| Nov 26, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.12 | 3.31% | - |
| Nov 25, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.13 | - | - |
| Nov 24, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.13 | 6.14% | - |
| Nov 21, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.65 | - | - |
| Nov 20, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.65 | 0.88% | 60 |
| Nov 19, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.16 | 2.73% | - |
| Nov 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.67 | -3.51% | - |
| Nov 17, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.65 | 0.88% | - |
| Nov 14, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.16 | -2.59% | - |
| Nov 13, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.65 | -1.69% | - |
| Nov 12, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.64 | 2.61% | - |
| Nov 11, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.15 | - | - |
| Nov 10, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.15 | 1.77% | - |
| Nov 7, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.16 | -0.88% | - |
| Nov 6, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.65 | 0.88% | - |
| Nov 5, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.16 | 0.89% | - |
| Nov 4, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.66 | -3.45% | - |
| Nov 3, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.65 | 0.87% | - |
| Oct 31, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.15 | 0.88% | - |
| Oct 30, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.65 | -3.39% | - |
| Oct 29, 2025 | 56.50 | 59.00 | 56.50 | 59.00 | 58.64 | -2.48% | 150 |
| Oct 28, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.13 | -1.63% | - |
| Oct 27, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.13 | - | - |
| Oct 24, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.13 | 1.65% | - |
| Oct 23, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.13 | -0.82% | - |
| Oct 22, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.63 | 1.67% | - |
| Oct 21, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.63 | - | - |
| Oct 20, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.63 | 1.69% | - |
| Oct 17, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.64 | -0.84% | - |
| Oct 16, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.14 | - | - |
| Oct 15, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.14 | 4.39% | - |
| Oct 14, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.65 | -0.87% | - |
| Oct 13, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.15 | -1.71% | - |