Meritage Homes Corporation MTH
NYSE · United States · Finance
$62.85-1.05 (-1.64%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $62.85 | -1.64% | $64.65 | $64.67 | $62.79 | 634.50K |
| 2026-09-29 | $63.90 | -1.69% | $65.08 | $65.17 | $63.63 | 638.20K |
| 2026-09-28 | $65.00 | +0.03% | $64.31 | $65.77 | $64.31 | 835.80K |
| 2026-09-25 | $64.98 | +0.73% | $64.59 | $65.47 | $64.24 | 628.30K |
| 2026-09-24 | $64.51 | +1.02% | $63.59 | $65.51 | $63.44 | 1.24M |
| 2026-09-23 | $63.86 | -3.83% | $65.28 | $65.74 | $63.71 | 650.80K |
| 2026-09-22 | $66.40 | +3.19% | $66.03 | $66.79 | $65.34 | 1.09M |
| 2026-09-21 | $64.35 | +1.74% | $63.73 | $65.04 | $63.14 | 721.50K |
| 2026-09-18 | $63.25 | -2.12% | $63.80 | $64.26 | $62.83 | 2.56M |
| 2026-09-17 | $64.62 | +1.03% | $65.63 | $65.70 | $64.05 | 698.40K |
| 2026-09-16 | $63.96 | -2.77% | $65.35 | $66.10 | $63.41 | 1.06M |
| 2026-09-15 | $65.78 | +1.39% | $64.59 | $65.95 | $63.61 | 1.08M |
| 2026-09-14 | $64.88 | +1.03% | $63.57 | $65.18 | $63.30 | 896.90K |
| 2026-09-11 | $64.22 | +3.66% | $63.31 | $64.31 | $62.45 | 833.20K |
| 2026-09-10 | $61.95 | -2.93% | $63.38 | $63.38 | $61.25 | 968.80K |
| 2026-09-09 | $63.82 | -0.95% | $64.55 | $64.98 | $63.51 | 803.90K |
| 2026-09-08 | $64.43 | -4.31% | $66.32 | $66.44 | $64.31 | 835.00K |
| 2026-09-04 | $67.33 | -0.21% | $67.43 | $68.90 | $66.80 | 447.70K |
| 2026-09-03 | $67.47 | +0.15% | $68.46 | $69.47 | $67.17 | 560.80K |
| 2026-09-02 | $67.37 | -0.16% | $67.83 | $68.25 | $67.25 | 794.20K |
| 2026-09-01 | $67.48 | -2.81% | $68.79 | $69.48 | $67.38 | 516.50K |
| 2026-08-31 | $69.43 | -2.29% | $70.03 | $70.40 | $69.38 | 421.60K |
| 2026-08-28 | $71.06 | +0.75% | $70.96 | $72.30 | $70.05 | 477.50K |
| 2026-08-27 | $70.53 | -2.35% | $71.50 | $72.47 | $70.31 | 633.40K |
| 2026-08-26 | $72.23 | -1.65% | $73.31 | $73.75 | $72.15 | 481.80K |
| 2026-08-25 | $73.44 | +1.27% | $73.37 | $73.52 | $71.75 | 524.00K |
| 2026-08-24 | $72.52 | +1.17% | $71.82 | $72.99 | $71.74 | 581.30K |
| 2026-08-21 | $71.68 | +0.89% | $71.64 | $72.42 | $71.01 | 469.10K |
| 2026-08-20 | $71.05 | -4.23% | $72.25 | $72.90 | $71.01 | 599.60K |
| 2026-08-19 | $74.19 | +4.97% | $72.89 | $75.05 | $72.51 | 750.40K |
| 2026-08-18 | $70.68 | -2.15% | $72.61 | $73.26 | $70.54 | 476.70K |
| 2026-08-17 | $72.23 | -1.16% | $72.51 | $72.85 | $71.73 | 465.60K |
| 2026-08-14 | $73.08 | -0.73% | $72.95 | $74.00 | $72.75 | 495.40K |
| 2026-08-13 | $73.62 | +1.00% | $73.95 | $74.64 | $73.41 | 518.60K |
| 2026-08-12 | $72.89 | -1.26% | $74.00 | $74.00 | $71.99 | 964.50K |
| 2026-08-11 | $73.82 | +2.57% | $72.03 | $74.06 | $71.97 | 684.50K |
| 2026-08-10 | $71.97 | -3.51% | $73.48 | $73.48 | $71.33 | 543.80K |
| 2026-08-07 | $74.59 | +3.22% | $72.79 | $75.05 | $72.08 | 934.70K |
| 2026-08-06 | $72.26 | -3.58% | $74.79 | $74.79 | $71.98 | 539.70K |
| 2026-08-05 | $74.94 | +0.55% | $73.41 | $75.30 | $73.28 | 826.10K |
| 2026-08-04 | $74.53 | +3.08% | $72.67 | $74.97 | $72.50 | 916.00K |
| 2026-08-03 | $72.30 | +2.99% | $71.56 | $73.25 | $71.07 | 1.27M |
| 2026-07-31 | $70.20 | -0.86% | $70.39 | $71.51 | $69.88 | 1.08M |
| 2026-07-30 | $70.81 | -1.12% | $78.06 | $78.06 | $69.13 | 1.31M |
| 2026-07-29 | $71.61 | -2.23% | $72.51 | $73.84 | $71.23 | 1.07M |
| 2026-07-28 | $73.24 | -0.15% | $74.57 | $75.79 | $72.89 | 783.90K |
| 2026-07-27 | $73.35 | +0.55% | $73.93 | $75.19 | $72.78 | 893.80K |
| 2026-07-24 | $72.95 | +1.91% | $71.76 | $73.86 | $71.30 | 529.60K |
| 2026-07-23 | $71.58 | -0.95% | $70.96 | $72.00 | $70.47 | 742.00K |
| 2026-07-22 | $72.27 | +0.85% | $72.53 | $73.60 | $71.29 | 733.00K |
| 2026-07-21 | $71.66 | +0.67% | $71.04 | $71.84 | $70.47 | 736.60K |
| 2026-07-20 | $71.18 | -4.03% | $74.89 | $74.90 | $71.00 | 869.00K |
| 2026-07-17 | $74.17 | -4.22% | $77.02 | $78.72 | $73.81 | 1.76M |
| 2026-07-16 | $77.44 | +3.02% | $75.01 | $77.87 | $75.01 | 659.80K |
| 2026-07-15 | $75.17 | +1.97% | $74.21 | $75.59 | $73.59 | 786.70K |
| 2026-07-14 | $73.72 | -0.15% | $75.03 | $75.23 | $72.53 | 1.16M |
| 2026-07-13 | $73.83 | -2.21% | $75.49 | $76.10 | $73.34 | 694.80K |
| 2026-07-10 | $75.50 | +0.79% | $75.39 | $76.71 | $75.16 | 808.40K |
| 2026-07-09 | $74.91 | +0.44% | $75.12 | $75.71 | $74.32 | 756.90K |
| 2026-07-08 | $74.58 | -4.76% | $77.59 | $78.14 | $74.39 | 1.07M |
| 2026-07-07 | $78.31 | -1.99% | $79.58 | $80.53 | $78.24 | 1.10M |
| 2026-07-06 | $79.90 | -2.39% | $81.48 | $81.48 | $79.30 | 775.30K |
| 2026-07-02 | $81.86 | +0.38% | $82.03 | $82.78 | $80.18 | 783.40K |
| 2026-07-01 | $81.55 | -2.74% | $83.10 | $84.13 | $81.53 | 749.40K |
| 2026-06-30 | $83.85 | -0.55% | $84.11 | $84.88 | $82.81 | 736.20K |
| 2026-06-29 | $84.31 | -1.02% | $83.87 | $84.36 | $81.82 | 837.60K |
| 2026-06-26 | $85.18 | +2.21% | $83.39 | $85.38 | $82.95 | 2.10M |
| 2026-06-25 | $83.34 | +1.15% | $82.99 | $84.58 | $81.97 | 777.10K |
| 2026-06-24 | $82.39 | +8.98% | $77.36 | $82.91 | $77.36 | 1.43M |
| 2026-06-23 | $75.60 | +0.69% | $75.27 | $76.26 | $74.53 | 918.40K |
| 2026-06-22 | $75.08 | -0.86% | $75.64 | $76.47 | $74.83 | 951.10K |
| 2026-06-18 | $75.73 | +4.53% | $73.33 | $76.53 | $73.07 | 1.60M |
| 2026-06-17 | $72.45 | -2.48% | $73.72 | $76.90 | $72.28 | 1.14M |
| 2026-06-16 | $74.29 | +1.91% | $72.93 | $74.91 | $72.93 | 1.09M |
| 2026-06-15 | $72.90 | -2.07% | $75.30 | $76.48 | $72.65 | 885.00K |
| 2026-06-12 | $74.44 | +1.16% | $73.45 | $75.03 | $73.06 | 1.74M |
| 2026-06-11 | $73.59 | +4.29% | $70.97 | $73.64 | $70.60 | 675.20K |
| 2026-06-10 | $70.56 | -2.12% | $71.82 | $72.26 | $70.07 | 1.19M |
| 2026-06-09 | $72.09 | +5.64% | $69.15 | $72.29 | $69.15 | 1.14M |
| 2026-06-08 | $68.24 | -0.13% | $68.30 | $69.30 | $67.96 | 762.00K |
| 2026-06-05 | $68.33 | +0.21% | $67.91 | $69.38 | $67.54 | 925.80K |
| 2026-06-04 | $68.19 | +1.61% | $68.40 | $68.81 | $67.62 | 567.60K |
| 2026-06-03 | $67.11 | -1.48% | $67.15 | $68.16 | $66.77 | 559.00K |
| 2026-06-02 | $68.12 | -0.73% | $68.63 | $68.98 | $67.62 | 1.26M |
| 2026-06-01 | $68.62 | +5.18% | $69.47 | $70.40 | $67.88 | 1.56M |
| 2026-05-29 | $65.24 | -0.58% | $65.45 | $66.61 | $65.15 | 670.30K |
| 2026-05-28 | $65.62 | -1.28% | $65.47 | $66.29 | $65.00 | 374.90K |
| 2026-05-27 | $66.47 | +2.59% | $65.56 | $67.87 | $65.56 | 600.20K |
| 2026-05-26 | $64.79 | +0.87% | $64.44 | $65.18 | $63.82 | 400.80K |
| 2026-05-22 | $64.23 | +0.55% | $63.90 | $64.75 | $63.10 | 611.20K |