Meritage Homes Corporation (FRA:MEY)
Germany · Delayed Price · Currency is EUR 55.50
+4.00 (7.77%)
At close: Oct 23, 2026
FRA:MEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 7.77% | - |
| Oct 22, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.83% | - |
| Oct 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.92% | - |
| Oct 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Oct 19, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Oct 16, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.92% | - |
| Oct 15, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Oct 14, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Oct 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Oct 12, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Oct 9, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Oct 8, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -4.55% | - |
| Oct 7, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Oct 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Oct 5, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Oct 2, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 2.73% | - |
| Oct 1, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Sep 30, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Sep 29, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Sep 28, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Sep 25, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Sep 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.51% | - |
| Sep 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 3.64% | - |
| Sep 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Sep 21, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| 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 |