Meritage Homes Corporation (FRA:MEY)
Germany · Delayed Price · Currency is EUR 57.50
-0.50 (-0.86%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:MEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 5.45% | - |
| Jun 1, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| May 29, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| May 28, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 2.73% | - |
| May 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| May 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| May 25, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| May 22, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| May 21, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 4.85% | - |
| May 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| May 19, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.83% | - |
| May 18, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -4.62% | - |
| May 15, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| May 14, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| May 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| May 12, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| May 11, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| May 8, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| May 7, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -3.54% | - |
| May 6, 2026 | 54.00 | 56.50 | 54.00 | 56.50 | 56.50 | 6.60% | 387 |
| May 5, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -5.36% | - |
| May 4, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Apr 30, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -4.27% | - |
| Apr 29, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Apr 28, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Apr 27, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Apr 24, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 7.27% | - |
| Apr 23, 2026 | 55.00 | 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% | - |