Meyer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	16.75	16.75	16.75	16.75	16.75	-	74,684
Sep 11, 2025	16.75	16.75	16.75	16.75	16.75	-	11,704
Sep 10, 2025	16.75	16.75	16.75	16.75	16.75	-	37,442
Sep 9, 2025	16.75	16.75	16.75	16.75	16.75	-	40,160
Sep 8, 2025	16.75	16.75	16.75	16.75	16.75	-	39,713
Sep 4, 2025	16.75	16.75	16.75	16.75	16.75	-	18,032
Sep 3, 2025	16.75	16.75	16.75	16.75	16.75	-	2,037
Sep 2, 2025	16.75	16.75	16.75	16.75	16.75	-	47,932
Sep 1, 2025	16.75	16.75	16.75	16.75	16.75	-	18,660
Aug 29, 2025	16.75	16.75	16.75	16.75	16.75	-	6,120
Aug 28, 2025	16.75	16.75	16.75	16.75	16.75	-	94,459
Aug 27, 2025	16.75	16.75	16.75	16.75	16.75	-	160,541
Aug 26, 2025	16.75	16.75	16.75	16.75	16.75	-	48,223
Aug 25, 2025	16.75	16.75	16.75	16.75	16.75	-	6,187
Aug 22, 2025	16.75	16.75	16.75	16.75	16.75	-	124,053
Aug 21, 2025	16.75	16.75	16.75	16.75	16.75	-	34,111
Aug 20, 2025	16.75	16.75	16.75	16.75	16.75	-	63,130
Aug 19, 2025	16.75	16.75	16.75	16.75	16.75	-	201,776
Aug 18, 2025	16.75	16.75	16.75	16.75	16.75	-	159,507
Aug 15, 2025	16.75	16.75	16.75	16.75	16.75	-9.95%	300,542
Aug 14, 2025	18.60	18.60	18.60	18.60	18.60	-	67,599
Aug 13, 2025	16.55	18.60	16.35	18.60	18.60	2.48%	1,553,131
Aug 12, 2025	18.15	18.15	18.15	18.15	18.15	-	104,615
Aug 11, 2025	18.15	18.15	18.15	18.15	18.15	-	102,477
Aug 8, 2025	18.15	18.15	18.15	18.15	18.15	-	129,825
Aug 7, 2025	18.15	18.15	18.15	18.15	18.15	-	98,368
Aug 6, 2025	17.00	18.15	17.00	18.15	18.15	10.00%	1,082,769
Aug 5, 2025	16.50	16.50	16.50	16.50	16.50	-	82,156
Aug 4, 2025	16.50	16.50	16.50	16.50	16.50	-	25,126
Aug 1, 2025	16.50	16.50	16.50	16.50	16.50	-	52,687
Jul 31, 2025	16.50	16.50	16.50	16.50	16.50	-	155,191
Jul 30, 2025	16.50	16.50	16.50	16.50	16.50	-	266,507
Jul 29, 2025	16.50	16.50	16.50	16.50	16.50	-	324,464
Jul 28, 2025	16.50	16.50	16.50	16.50	16.50	-	114,436
Jul 25, 2025	16.50	16.50	16.50	16.50	16.50	-	291,968
Jul 24, 2025	18.00	18.00	16.50	16.50	16.50	-3.23%	2,263,753
Jul 23, 2025	17.05	17.05	17.05	17.05	17.05	-	152,757
Jul 22, 2025	17.75	17.75	17.05	17.05	17.05	-9.79%	551,432
Jul 21, 2025	18.90	18.90	18.90	18.90	18.90	-10.00%	320,489
Jul 18, 2025	21.00	21.00	21.00	21.00	21.00	-	189,280
Jul 17, 2025	21.00	21.00	21.00	21.00	21.00	-0.71%	605,861
Jul 16, 2025	22.95	22.95	21.05	21.15	21.15	-9.42%	1,708,159
Jul 14, 2025	25.25	25.25	21.15	23.35	23.35	-0.43%	1,664,565
Jul 11, 2025	23.45	23.45	23.45	23.45	23.45	9.84%	551,649
Jul 10, 2025	21.35	21.35	21.35	21.35	21.35	9.77%	135,323
Jul 9, 2025	19.45	19.45	19.45	19.45	19.45	9.89%	1,002,184
Jul 8, 2025	17.70	17.70	17.70	17.70	17.70	9.94%	522,052
Jul 7, 2025	16.10	16.10	16.10	16.10	16.10	9.90%	280,361
Jul 4, 2025	14.65	14.65	14.65	14.65	14.65	9.74%	282,980
Jul 3, 2025	13.35	13.35	13.35	13.35	13.35	9.88%	945,179