Meritage Homes Corporation (FRA:MEY)
Germany · Delayed Price · Currency is EUR 62.50
-1.50 (-2.34%)
At close: Jan 23, 2026
Meritage Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| Jan 29, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Jan 28, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -4.20% | - |
| Jan 27, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Jan 26, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -4.80% | - |
| Jan 23, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| Jan 22, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.40% | - |
| Jan 21, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -3.10% | - |
| Jan 20, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Jan 19, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -3.01% | - |
| Jan 16, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 2.31% | - |
| Jan 15, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.26% | - |
| Jan 14, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 3.91% | - |
| Jan 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Jan 12, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 6.72% | - |
| Jan 9, 2026 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 6.25% | 150 |
| Jan 8, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Jan 7, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Jan 6, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Jan 5, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.80% | - |
| Jan 2, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Dec 30, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Dec 29, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 2.73% | - |
| Dec 23, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | - |
| Dec 22, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| 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% | - |