Meritage Homes Corporation (FRA:MEY)
Germany · Delayed Price · Currency is EUR 72.00
+0.50 (0.70%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:MEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.44% | 13 |
| Jun 16, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -3.28% | - |
| Jun 15, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.59 | 2.40% | - |
| Jun 12, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.10 | 3.31% | - |
| Jun 11, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.11 | -1.63% | - |
| Jun 10, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.10 | 5.13% | - |
| Jun 9, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.12 | 0.86% | - |
| Jun 8, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.63 | 0.87% | - |
| Jun 5, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.13 | 0.88% | - |
| Jun 4, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.63 | -0.87% | - |
| Jun 3, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.13 | -0.86% | - |
| Jun 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.63 | 5.45% | - |
| Jun 1, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.64 | -0.90% | - |
| May 29, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.14 | -1.77% | - |
| May 28, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.13 | 2.73% | - |
| May 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.64 | - | - |
| May 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.64 | - | - |
| May 25, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.64 | 0.92% | - |
| May 22, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.15 | 0.93% | - |
| May 21, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.65 | 4.85% | - |
| May 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.17 | - | - |
| May 19, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.17 | 3.83% | - |
| May 18, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.28 | -4.62% | - |
| May 15, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.66 | - | - |
| May 14, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.66 | -0.95% | - |
| May 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.16 | -1.87% | - |
| May 12, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.15 | -1.83% | - |
| May 11, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.15 | 0.93% | - |
| May 8, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.65 | -0.92% | - |
| May 7, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.15 | -3.54% | - |
| May 6, 2026 | 54.00 | 56.50 | 54.00 | 56.50 | 56.13 | 6.60% | 387 |
| May 5, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.66 | -5.36% | - |
| May 4, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.64 | - | - |
| Apr 30, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.64 | -4.27% | - |
| Apr 29, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.12 | - | - |
| Apr 28, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.12 | 0.86% | - |
| Apr 27, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.63 | -1.69% | - |
| Apr 24, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.62 | 7.27% | - |
| Apr 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.64 | -5.98% | - |
| Apr 22, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.12 | 0.86% | - |
| Apr 21, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.63 | 2.65% | - |
| Apr 20, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.13 | 4.63% | - |
| Apr 17, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.65 | -0.92% | - |