Meyer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	16.75	16.75	16.75	16.75	16.75	-	67,949
Oct 6, 2025	16.75	16.75	16.75	16.75	16.75	-	10,524
Oct 3, 2025	16.75	16.75	16.75	16.75	16.75	-	76,529
Oct 2, 2025	16.75	16.75	16.75	16.75	16.75	-	219,998
Sep 30, 2025	16.75	16.75	16.75	16.75	16.75	-	36,167
Sep 29, 2025	16.75	16.75	16.75	16.75	16.75	-	49,044
Sep 26, 2025	16.75	16.75	16.75	16.75	16.75	-	22,242
Sep 25, 2025	16.75	16.75	16.75	16.75	16.75	-	136,845
Sep 24, 2025	16.75	16.75	16.75	16.75	16.75	-	269,658
Sep 23, 2025	16.75	16.75	16.75	16.75	16.75	-	39,803
Sep 22, 2025	16.75	16.75	16.75	16.75	16.75	-	24,058
Sep 19, 2025	16.75	16.75	16.75	16.75	16.75	-	45,177
Sep 18, 2025	16.75	16.75	16.75	16.75	16.75	-	24,091
Sep 17, 2025	16.75	16.75	16.75	16.75	16.75	-	12,075
Sep 16, 2025	16.75	16.75	16.75	16.75	16.75	-	37,263
Sep 15, 2025	16.75	16.75	16.75	16.75	16.75	-	28,313
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