Meritage Homes Corporation (MTH)
NYSE: MTH · Real-Time Price · USD
62.16
+0.05 (0.08%)
At close: Apr 2, 2026, 4:00 PM EDT
62.34
+0.18 (0.28%)
After-hours: Apr 2, 2026, 7:04 PM EDT
Meritage Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 61.50 | 63.20 | 60.48 | 62.16 | 62.16 | 0.08% | 749,089 |
| Apr 1, 2026 | 61.64 | 62.64 | 61.17 | 62.11 | 62.11 | 0.44% | 766,013 |
| Mar 31, 2026 | 61.36 | 62.56 | 60.20 | 61.84 | 61.84 | 2.95% | 787,640 |
| Mar 30, 2026 | 61.16 | 61.26 | 59.64 | 60.07 | 60.07 | 0.12% | 896,586 |
| Mar 27, 2026 | 60.15 | 61.55 | 59.80 | 60.00 | 60.00 | -0.89% | 746,663 |
| Mar 26, 2026 | 60.82 | 62.14 | 60.33 | 60.54 | 60.54 | -1.70% | 727,677 |
| Mar 25, 2026 | 62.11 | 62.42 | 59.51 | 61.59 | 61.59 | 1.05% | 635,574 |
| Mar 24, 2026 | 60.38 | 61.61 | 60.12 | 60.95 | 60.95 | -0.64% | 1,127,440 |
| Mar 23, 2026 | 60.06 | 61.97 | 60.06 | 61.34 | 61.34 | 4.39% | 1,270,050 |
| Mar 20, 2026 | 60.30 | 60.40 | 58.03 | 58.76 | 58.76 | -2.39% | 3,422,741 |
| Mar 19, 2026 | 60.64 | 60.82 | 58.91 | 60.20 | 60.20 | -1.59% | 1,795,396 |
| Mar 18, 2026 | 63.20 | 63.75 | 60.81 | 61.17 | 61.17 | -4.69% | 1,193,738 |
| Mar 17, 2026 | 64.35 | 64.53 | 63.44 | 64.18 | 64.18 | 0.08% | 842,434 |
| Mar 16, 2026 | 63.82 | 64.17 | 63.03 | 64.13 | 63.65 | 1.66% | 985,233 |
| Mar 13, 2026 | 63.70 | 64.07 | 62.77 | 63.08 | 62.61 | 0.48% | 1,109,014 |
| Mar 12, 2026 | 63.98 | 64.51 | 62.47 | 62.78 | 62.31 | -3.76% | 1,116,499 |
| Mar 11, 2026 | 66.92 | 66.92 | 65.06 | 65.23 | 64.74 | -2.83% | 585,109 |
| Mar 10, 2026 | 67.63 | 68.81 | 66.76 | 67.13 | 66.63 | -1.32% | 982,203 |
| Mar 9, 2026 | 66.16 | 68.24 | 65.01 | 68.03 | 67.52 | 0.50% | 1,254,247 |
| Mar 6, 2026 | 67.98 | 68.16 | 66.40 | 67.69 | 67.18 | -1.81% | 1,091,779 |
| Mar 5, 2026 | 70.54 | 70.91 | 68.49 | 68.94 | 68.42 | -3.50% | 951,943 |
| Mar 4, 2026 | 73.28 | 73.28 | 71.14 | 71.44 | 70.91 | -0.89% | 618,752 |
| Mar 3, 2026 | 70.72 | 72.75 | 69.41 | 72.08 | 71.54 | -0.84% | 623,460 |
| Mar 2, 2026 | 73.62 | 73.93 | 72.26 | 72.69 | 72.15 | -3.62% | 809,851 |
| Feb 27, 2026 | 74.92 | 76.09 | 74.31 | 75.42 | 74.86 | -0.03% | 575,197 |
| Feb 26, 2026 | 75.52 | 75.65 | 74.41 | 75.44 | 74.88 | 1.15% | 527,368 |
| Feb 25, 2026 | 77.34 | 77.62 | 73.34 | 74.58 | 74.02 | -3.74% | 828,098 |
| Feb 24, 2026 | 76.80 | 78.55 | 76.35 | 77.48 | 76.90 | 0.89% | 823,812 |
| Feb 23, 2026 | 77.77 | 79.00 | 75.39 | 76.80 | 76.23 | -1.32% | 822,900 |
| Feb 20, 2026 | 78.16 | 79.59 | 77.56 | 77.83 | 77.25 | 0.03% | 823,914 |
| Feb 19, 2026 | 78.72 | 79.08 | 77.30 | 77.81 | 77.23 | -1.51% | 547,041 |
| Feb 18, 2026 | 79.46 | 81.30 | 78.72 | 79.00 | 78.41 | -1.43% | 742,717 |
| Feb 17, 2026 | 80.60 | 81.25 | 78.43 | 80.15 | 79.55 | -0.56% | 967,040 |
| Feb 13, 2026 | 78.72 | 81.77 | 78.57 | 80.60 | 80.00 | 4.93% | 1,151,185 |
| Feb 12, 2026 | 78.51 | 79.97 | 76.60 | 76.81 | 76.24 | -1.59% | 1,272,914 |
| Feb 11, 2026 | 77.66 | 78.73 | 76.58 | 78.05 | 77.47 | -0.59% | 1,167,920 |
| Feb 10, 2026 | 76.34 | 78.77 | 75.72 | 78.51 | 77.92 | 4.04% | 777,914 |
| Feb 9, 2026 | 76.10 | 77.00 | 75.00 | 75.46 | 74.90 | -0.59% | 633,278 |
| Feb 6, 2026 | 75.32 | 76.97 | 74.36 | 75.91 | 75.34 | 0.56% | 1,318,218 |
| Feb 5, 2026 | 75.76 | 76.91 | 75.04 | 75.49 | 74.92 | 0.09% | 1,303,875 |
| Feb 4, 2026 | 73.77 | 76.42 | 73.42 | 75.42 | 74.86 | 3.64% | 1,378,523 |
| Feb 3, 2026 | 69.49 | 75.40 | 69.49 | 72.77 | 72.23 | 3.68% | 1,594,060 |
| Feb 2, 2026 | 69.56 | 70.68 | 69.08 | 70.19 | 69.66 | 0.98% | 961,406 |
| Jan 30, 2026 | 68.85 | 70.41 | 68.46 | 69.51 | 68.99 | -0.64% | 1,537,362 |
| Jan 29, 2026 | 68.90 | 70.12 | 67.23 | 69.96 | 69.44 | 1.13% | 1,841,378 |
| Jan 28, 2026 | 69.89 | 70.66 | 68.44 | 69.18 | 68.66 | -0.56% | 1,512,262 |
| Jan 27, 2026 | 71.09 | 71.38 | 69.45 | 69.57 | 69.05 | -2.97% | 1,082,057 |
| Jan 26, 2026 | 72.42 | 72.90 | 70.76 | 71.70 | 71.16 | -0.42% | 905,856 |
| Jan 23, 2026 | 74.35 | 74.42 | 71.42 | 72.00 | 71.46 | -3.42% | 1,234,639 |
| Jan 22, 2026 | 76.71 | 77.30 | 74.05 | 74.55 | 73.99 | -2.04% | 754,642 |