Meritage Homes Corporation (FRA:MEY)
Germany · Delayed Price · Currency is EUR 65.00
-1.00 (-1.52%)
At close: Feb 20, 2026
Meritage Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | - |
| Feb 19, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Feb 18, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -2.21% | - |
| Feb 17, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.49% | 88 |
| Feb 16, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 5.51% | - |
| Feb 13, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -2.31% | - |
| Feb 12, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Feb 11, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 4.00% | - |
| Feb 10, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| Feb 9, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 1.59% | 170 |
| Feb 6, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Feb 5, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 4.13% | - |
| Feb 4, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Feb 3, 2026 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 4.39% | 265 |
| Feb 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| 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 | - | - |