Meritage Homes Corporation (FRA:MEY)
Germany · Delayed Price · Currency is EUR 55.50
0.00 (0.00%)
At close: Sep 18, 2026
FRA:MEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Sep 17, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Sep 16, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Sep 15, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.69% | - |
| Sep 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.08 | 2.83% | - |
| Sep 11, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.60 | -1.85% | - |
| Sep 10, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.59 | -0.92% | - |
| Sep 9, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.08 | -3.54% | - |
| Sep 8, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.07 | - | - |
| Sep 7, 2026 | 57.00 | 57.00 | 56.50 | 56.50 | 56.07 | -0.88% | 94 |
| Sep 4, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.57 | -0.87% | - |
| Sep 3, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.06 | - | - |
| Sep 2, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.06 | -2.54% | - |
| Sep 1, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.55 | -1.67% | - |
| Aug 31, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.54 | 0.84% | - |
| Aug 28, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.05 | -2.46% | - |
| Aug 27, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.53 | -1.61% | - |
| Aug 26, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.53 | 0.81% | - |
| Aug 25, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.03 | 1.65% | - |
| Aug 24, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.04 | 0.83% | - |
| Aug 21, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.54 | -4.00% | - |
| Aug 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.02 | 4.17% | - |
| Aug 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.54 | -2.44% | - |
| Aug 18, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.03 | -0.81% | - |
| Aug 17, 2026 | 62.00 | 64.00 | 62.00 | 62.00 | 61.53 | -1.59% | 70 |
| Aug 14, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.52 | 0.80% | - |
| Aug 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.02 | -0.79% | - |
| Aug 12, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.52 | 2.44% | - |
| Aug 11, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.03 | -3.15% | - |
| Aug 10, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.02 | 3.25% | - |
| Aug 7, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.03 | -3.91% | - |
| Aug 6, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.51 | - | - |
| Aug 5, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.51 | 3.23% | - |
| Aug 4, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.53 | 3.33% | - |
| Aug 3, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.54 | -1.64% | - |
| Jul 31, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.53 | -0.81% | - |
| Jul 30, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.03 | -2.38% | - |
| Jul 29, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.52 | -0.79% | - |
| Jul 28, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.02 | - | - |
| Jul 27, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.02 | 2.42% | - |
| Jul 24, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.53 | - | - |
| Jul 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.53 | - | - |
| Jul 22, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.53 | 0.81% | - |
| Jul 21, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.03 | -3.15% | - |
| Jul 20, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.02 | -3.79% | - |
| Jul 17, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.50 | 2.33% | - |
| Jul 16, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.01 | 1.57% | - |
| Jul 15, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.02 | - | - |
| Jul 14, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.02 | -2.31% | - |
| Jul 13, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.50 | 0.78% | - |