Meyar Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	29.98	29.98	29.98	29.98	29.98	0.07%	151
May 20, 2026	29.04	29.96	29.00	29.96	29.96	-3.04%	3,970
May 19, 2026	30.90	30.90	30.90	30.90	30.90	-0.26%	700
May 18, 2026	31.14	31.46	30.98	30.98	30.98	-8.61%	3,922
May 17, 2026	33.90	33.90	33.90	33.90	33.90	-	47
May 14, 2026	33.90	33.90	33.90	33.90	33.90	-	-
May 13, 2026	33.90	33.90	33.90	33.90	33.90	-	17
May 12, 2026	33.90	33.90	33.90	33.90	33.90	-	-
May 11, 2026	33.90	33.90	33.90	33.90	33.90	-	10
May 10, 2026	33.90	33.90	33.90	33.90	33.90	2.73%	150
May 7, 2026	33.00	33.00	33.00	33.00	33.00	-	2
May 6, 2026	33.00	33.00	33.00	33.00	33.00	6.45%	190
May 5, 2026	31.00	31.00	31.00	31.00	31.00	-	892
May 4, 2026	31.00	31.00	31.00	31.00	31.00	-	12
May 3, 2026	31.00	31.00	31.00	31.00	31.00	0.78%	873
Apr 30, 2026	30.76	30.76	30.76	30.76	30.76	-3.87%	500
Apr 29, 2026	32.00	32.00	32.00	32.00	32.00	-	-
Apr 28, 2026	33.00	33.00	32.00	32.00	32.00	3.23%	1,605
Apr 27, 2026	31.00	31.00	30.50	31.00	31.00	-3.13%	2,849
Apr 26, 2026	32.00	32.00	32.00	32.00	32.00	-	-
Apr 23, 2026	32.00	32.00	32.00	32.00	32.00	-	-
Apr 22, 2026	32.00	32.00	32.00	32.00	32.00	-	-
Apr 21, 2026	32.00	32.00	32.00	32.00	32.00	-	-
Apr 20, 2026	32.00	32.00	32.00	32.00	32.00	-	171
Apr 19, 2026	32.00	32.00	32.00	32.00	32.00	-	-
Apr 16, 2026	32.00	32.00	32.00	32.00	32.00	-	-
Apr 15, 2026	30.00	32.00	30.00	32.00	32.00	3.23%	200
Apr 14, 2026	31.00	31.00	31.00	31.00	31.00	-	-
Apr 13, 2026	31.00	31.00	31.00	31.00	31.00	-	56
Apr 12, 2026	31.00	31.00	31.00	31.00	31.00	-	-
Apr 9, 2026	31.00	31.00	31.00	31.00	31.00	-	50
Apr 8, 2026	31.94	31.94	31.00	31.00	31.00	3.33%	351
Apr 7, 2026	30.00	30.00	30.00	30.00	30.00	-3.23%	130
Apr 6, 2026	31.00	31.00	31.00	31.00	31.00	-	383
Apr 5, 2026	30.00	31.00	30.00	31.00	31.00	-	377
Apr 2, 2026	31.00	31.02	31.00	31.00	31.00	-8.12%	5,543
Apr 1, 2026	33.74	33.74	33.74	33.74	33.74	-	14
Mar 31, 2026	33.74	33.74	33.74	33.74	33.74	-	-
Mar 30, 2026	33.74	33.74	33.74	33.74	33.74	2.24%	820
Mar 29, 2026	33.00	33.00	33.00	33.00	33.00	-	9
Mar 26, 2026	33.00	33.00	33.00	33.00	33.00	-	-
Mar 25, 2026	33.00	33.00	33.00	33.00	33.00	1.54%	500
Mar 24, 2026	32.50	32.50	32.50	32.50	32.50	-	-
Mar 16, 2026	32.50	32.50	32.50	32.50	32.50	-	12
Mar 15, 2026	32.50	32.50	32.50	32.50	32.50	-	200
Mar 12, 2026	32.50	32.50	32.50	32.50	32.50	-	10
Mar 11, 2026	32.50	32.50	32.50	32.50	32.50	-	-
Mar 10, 2026	32.50	32.50	32.50	32.50	32.50	-	-
Mar 9, 2026	32.50	32.50	32.50	32.50	32.50	-	-
Mar 8, 2026	32.24	32.50	32.24	32.50	32.50	7.90%	550