Meritage Homes Corporation (FRA:MEY)
Germany · Delayed Price · Currency is EUR 59.00
+4.00 (7.27%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:MEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | - | -5.98% | - |
| Apr 22, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Apr 21, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.65% | - |
| Apr 20, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 4.63% | - |
| Apr 17, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Apr 16, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Apr 15, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Apr 14, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Apr 13, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Apr 10, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Apr 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.77% | - |
| Apr 8, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Apr 7, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Apr 2, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | 1.89% | 13 |
| Apr 1, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Mar 31, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Mar 30, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Mar 27, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Mar 26, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Mar 25, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Mar 24, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Mar 23, 2026 | 50.50 | 52.50 | 50.50 | 52.50 | 52.50 | 1.94% | 325 |
| Mar 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -3.74% | - |
| Mar 19, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -3.60% | - |
| Mar 18, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| Mar 17, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Mar 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.58 | - | - |
| Mar 13, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 54.58 | -1.79% | 200 |
| Mar 12, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.57 | -2.61% | - |
| Mar 11, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.06 | -1.71% | - |
| Mar 10, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.06 | 3.54% | - |
| Mar 9, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.07 | -3.42% | - |
| Mar 6, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.06 | -3.31% | - |
| Mar 5, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.04 | -0.82% | - |
| Mar 4, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.54 | - | - |
| Mar 3, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.54 | -2.40% | - |
| Mar 2, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.02 | - | - |
| Feb 27, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.02 | 0.81% | - |
| Feb 26, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.53 | -3.88% | - |
| Feb 25, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.01 | - | - |
| Feb 24, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.01 | - | 138 |
| Feb 23, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.01 | -0.77% | - |
| Feb 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.51 | -1.52% | - |
| Feb 19, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.50 | -0.75% | - |
| Feb 18, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.99 | -2.21% | - |
| Feb 17, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 67.48 | 1.49% | 88 |
| Feb 16, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.49 | 5.51% | - |
| Feb 13, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.02 | -2.31% | - |
| Feb 12, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.51 | - | - |
| Feb 11, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.51 | 4.00% | - |