Meritage Homes Corporation (MTH)
NYSE: MTH · Real-Time Price · USD
78.79
-2.27 (-2.80%)
At close: Sep 12, 2025, 4:00 PM EDT
78.78
-0.01 (-0.01%)
After-hours: Sep 12, 2025, 7:09 PM EDT
Meritage Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 79.98 | 81.23 | 78.77 | 78.79 | 78.79 | -2.80% | 706,608 |
| Sep 11, 2025 | 79.04 | 81.21 | 79.04 | 81.06 | 81.06 | 3.17% | 1,046,435 |
| Sep 10, 2025 | 79.24 | 79.43 | 77.85 | 78.57 | 78.57 | -0.66% | 656,541 |
| Sep 9, 2025 | 81.91 | 82.00 | 78.63 | 79.09 | 79.09 | -3.71% | 665,272 |
| Sep 8, 2025 | 82.39 | 82.83 | 81.08 | 82.14 | 82.14 | -0.83% | 846,349 |
| Sep 5, 2025 | 83.46 | 84.74 | 81.99 | 82.83 | 82.83 | 1.63% | 1,585,441 |
| Sep 4, 2025 | 77.83 | 81.77 | 77.49 | 81.50 | 81.50 | 6.15% | 1,307,626 |
| Sep 3, 2025 | 75.98 | 77.52 | 75.56 | 76.78 | 76.78 | 0.66% | 522,279 |
| Sep 2, 2025 | 76.07 | 77.06 | 76.07 | 76.28 | 76.28 | -1.81% | 640,371 |
| Aug 29, 2025 | 77.80 | 78.52 | 76.99 | 77.69 | 77.69 | -0.17% | 687,917 |
| Aug 28, 2025 | 78.44 | 78.44 | 76.69 | 77.82 | 77.82 | -0.05% | 524,880 |
| Aug 27, 2025 | 77.00 | 77.93 | 76.65 | 77.86 | 77.86 | 0.88% | 706,860 |
| Aug 26, 2025 | 78.08 | 78.47 | 77.01 | 77.18 | 77.18 | -1.43% | 878,146 |
| Aug 25, 2025 | 79.31 | 79.41 | 78.19 | 78.30 | 78.30 | -2.22% | 853,725 |
| Aug 22, 2025 | 76.18 | 81.34 | 74.93 | 80.08 | 80.08 | 6.93% | 2,077,575 |
| Aug 21, 2025 | 74.55 | 75.08 | 73.45 | 74.89 | 74.89 | -0.13% | 681,337 |
| Aug 20, 2025 | 76.98 | 77.62 | 74.68 | 74.99 | 74.99 | -2.93% | 1,355,884 |
| Aug 19, 2025 | 78.30 | 78.99 | 77.04 | 77.25 | 77.25 | 0.03% | 956,336 |
| Aug 18, 2025 | 77.17 | 78.13 | 76.65 | 77.23 | 77.23 | 0.30% | 980,017 |
| Aug 15, 2025 | 78.52 | 78.70 | 76.25 | 77.00 | 77.00 | - | 913,514 |
| Aug 14, 2025 | 75.64 | 77.04 | 75.45 | 77.00 | 77.00 | -1.40% | 903,678 |
| Aug 13, 2025 | 74.70 | 79.23 | 74.58 | 78.09 | 78.09 | 4.80% | 1,472,528 |
| Aug 12, 2025 | 72.12 | 74.65 | 70.95 | 74.51 | 74.51 | 3.99% | 726,436 |
| Aug 11, 2025 | 72.22 | 72.60 | 70.51 | 71.65 | 71.65 | -0.71% | 745,478 |
| Aug 8, 2025 | 71.77 | 72.65 | 71.60 | 72.16 | 72.16 | 0.57% | 397,105 |
| Aug 7, 2025 | 72.81 | 74.25 | 71.57 | 71.75 | 71.75 | -0.26% | 541,337 |
| Aug 6, 2025 | 73.54 | 74.52 | 71.74 | 71.94 | 71.94 | -1.84% | 833,748 |
| Aug 5, 2025 | 72.50 | 74.33 | 72.22 | 73.29 | 73.29 | 1.01% | 1,232,799 |
| Aug 4, 2025 | 71.29 | 72.68 | 71.29 | 72.56 | 72.56 | 2.01% | 778,749 |
| Aug 1, 2025 | 69.04 | 71.51 | 68.25 | 71.13 | 71.13 | 5.63% | 1,856,814 |
| Jul 31, 2025 | 67.12 | 68.50 | 66.98 | 67.34 | 67.34 | -0.93% | 1,941,506 |
| Jul 30, 2025 | 70.40 | 70.40 | 67.56 | 67.97 | 67.97 | -2.16% | 1,376,004 |
| Jul 29, 2025 | 70.45 | 71.31 | 69.45 | 69.47 | 69.47 | -1.28% | 1,281,262 |
| Jul 28, 2025 | 69.44 | 70.83 | 68.19 | 70.37 | 70.37 | 0.86% | 1,600,483 |
| Jul 25, 2025 | 71.21 | 71.46 | 68.89 | 69.77 | 69.77 | -1.80% | 1,819,557 |
| Jul 24, 2025 | 74.88 | 74.88 | 67.50 | 71.05 | 71.05 | -4.99% | 2,597,803 |
| Jul 23, 2025 | 76.04 | 76.27 | 74.12 | 74.78 | 74.78 | -0.78% | 1,674,547 |
| Jul 22, 2025 | 73.02 | 76.26 | 72.92 | 75.37 | 75.37 | 7.75% | 1,498,358 |
| Jul 21, 2025 | 70.71 | 71.26 | 69.79 | 69.95 | 69.95 | -0.01% | 531,621 |
| Jul 18, 2025 | 71.33 | 71.41 | 69.41 | 69.96 | 69.96 | -1.49% | 924,613 |
| Jul 17, 2025 | 70.08 | 71.44 | 70.08 | 71.02 | 71.02 | 0.90% | 980,987 |
| Jul 16, 2025 | 69.81 | 71.05 | 68.85 | 70.39 | 70.39 | 1.35% | 992,894 |
| Jul 15, 2025 | 72.95 | 73.14 | 69.36 | 69.45 | 69.45 | -4.34% | 1,461,927 |
| Jul 14, 2025 | 73.23 | 73.40 | 71.19 | 72.60 | 72.60 | -1.59% | 911,401 |
| Jul 11, 2025 | 73.86 | 74.60 | 73.32 | 73.77 | 73.77 | -2.11% | 1,112,958 |
| Jul 10, 2025 | 73.66 | 76.59 | 73.57 | 75.36 | 75.36 | 1.84% | 2,245,764 |
| Jul 9, 2025 | 71.05 | 74.17 | 70.61 | 74.00 | 74.00 | 6.49% | 1,116,555 |
| Jul 8, 2025 | 68.86 | 70.60 | 68.23 | 69.49 | 69.49 | 1.22% | 848,049 |
| Jul 7, 2025 | 70.27 | 70.57 | 67.88 | 68.65 | 68.65 | -2.80% | 701,376 |
| Jul 3, 2025 | 72.61 | 72.62 | 70.11 | 70.63 | 70.63 | -2.74% | 571,543 |