Meritage Homes Corporation (FRA:MEY)
Germany · Delayed Price · Currency is EUR 62.00
+0.50 (0.81%)
At close: Aug 26, 2026
FRA:MEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | - | 0.81% | - |
| Aug 25, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.65% | - |
| Aug 24, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Aug 21, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.00% | - |
| Aug 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 4.17% | - |
| Aug 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.44% | - |
| Aug 18, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Aug 17, 2026 | 62.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 70 |
| Aug 14, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Aug 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Aug 12, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.44% | - |
| Aug 11, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -3.15% | - |
| Aug 10, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 3.25% | - |
| Aug 7, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -3.91% | - |
| Aug 6, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Aug 5, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 3.23% | - |
| Aug 4, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | - |
| Aug 3, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Jul 31, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Jul 30, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.38% | - |
| Jul 29, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Jul 28, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jul 27, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 2.42% | - |
| Jul 24, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Jul 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Jul 22, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Jul 21, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -3.15% | - |
| Jul 20, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -3.79% | - |
| Jul 17, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2.33% | - |
| Jul 16, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Jul 15, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jul 14, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -2.31% | - |
| Jul 13, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Jul 10, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Jul 9, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -4.44% | - |
| Jul 8, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -2.17% | - |
| Jul 7, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.82% | 37 |
| Jul 6, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Jul 3, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Jul 2, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.08% | - |
| Jul 1, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | - |
| Jun 30, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Jun 29, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.78% | - |
| Jun 26, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Jun 25, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 9.16% | - |
| Jun 24, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.55% | - |
| Jun 23, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.53% | - |
| Jun 22, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | - |
| Jun 19, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 4.84% | - |
| Jun 18, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | - |