Meritage Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	66.60	67.86	66.24	66.76	66.76	0.74%	984,544
Jun 26, 2025	65.96	66.62	64.95	66.27	66.27	0.76%	730,562
Jun 25, 2025	66.95	67.83	65.64	65.77	65.77	-2.58%	757,585
Jun 24, 2025	66.76	68.32	66.20	67.51	67.51	0.84%	724,830
Jun 23, 2025	63.42	67.00	63.30	66.95	66.95	4.76%	876,900
Jun 20, 2025	62.85	64.24	62.50	63.91	63.91	2.35%	1,496,728
Jun 18, 2025	62.41	63.69	62.09	62.44	62.44	-0.21%	865,453
Jun 17, 2025	64.61	65.86	62.33	62.57	62.57	-3.11%	975,470
Jun 16, 2025	64.64	65.00	63.66	64.58	64.58	0.17%	593,807
Jun 13, 2025	65.29	66.12	63.90	64.47	64.04	-2.24%	812,982
Jun 12, 2025	65.60	66.39	64.65	65.95	65.51	0.41%	610,539
Jun 11, 2025	68.60	69.35	65.60	65.68	65.25	-3.07%	891,606
Jun 10, 2025	66.34	67.79	65.27	67.76	67.31	3.80%	1,110,735
Jun 9, 2025	64.81	65.72	63.94	65.28	64.85	2.00%	982,669
Jun 6, 2025	65.63	65.95	63.84	64.00	63.58	-1.90%	863,667
Jun 5, 2025	65.40	65.86	64.35	65.24	64.81	-0.50%	716,509
Jun 4, 2025	64.47	66.30	64.35	65.57	65.14	2.02%	919,062
Jun 3, 2025	63.08	64.64	62.86	64.27	63.85	1.69%	781,411
Jun 2, 2025	63.17	63.43	61.57	63.20	62.78	-0.64%	944,598
May 30, 2025	63.72	64.03	62.93	63.61	63.19	-0.59%	792,857
May 29, 2025	64.63	64.76	63.07	63.99	63.57	0.49%	920,060
May 28, 2025	65.52	65.95	63.49	63.68	63.26	-3.24%	595,205
May 27, 2025	65.02	65.91	63.74	65.81	65.38	2.48%	731,187
May 23, 2025	63.38	64.54	63.38	64.22	63.80	-0.20%	536,397
May 22, 2025	63.56	64.82	62.76	64.35	63.92	0.44%	1,176,009
May 21, 2025	66.52	66.59	63.89	64.07	63.65	-3.68%	880,593
May 20, 2025	67.43	67.90	66.32	66.52	66.08	-1.99%	500,479
May 19, 2025	67.44	68.24	66.99	67.87	67.42	-1.68%	553,512
May 16, 2025	68.01	69.11	67.54	69.03	68.57	1.96%	644,249
May 15, 2025	67.30	68.21	66.10	67.70	67.25	0.73%	576,023
May 14, 2025	70.36	70.43	67.10	67.21	66.77	-5.43%	1,210,275
May 13, 2025	71.36	71.78	70.69	71.07	70.60	0.31%	917,339
May 12, 2025	71.94	73.49	69.63	70.85	70.38	3.87%	937,659
May 9, 2025	69.21	69.25	67.87	68.21	67.76	-1.42%	460,084
May 8, 2025	68.99	70.29	68.22	69.19	68.73	1.59%	636,879
May 7, 2025	67.49	69.06	67.00	68.11	67.66	2.41%	1,440,704
May 6, 2025	67.86	68.55	66.44	66.51	66.07	-2.58%	715,621
May 5, 2025	69.11	69.66	68.09	68.27	67.82	-0.60%	971,339
May 2, 2025	67.73	68.94	67.48	68.68	68.23	2.58%	630,782
May 1, 2025	67.98	68.72	66.83	66.95	66.51	-1.75%	729,443
Apr 30, 2025	66.12	68.42	65.37	68.14	67.69	1.76%	1,102,774
Apr 29, 2025	67.27	67.91	66.04	66.96	66.52	-1.08%	744,209
Apr 28, 2025	67.67	68.76	66.96	67.69	67.24	-0.38%	872,741
Apr 25, 2025	68.03	68.65	67.04	67.95	67.50	-1.41%	725,228
Apr 24, 2025	64.90	69.81	64.71	68.92	68.46	1.04%	1,692,679
Apr 23, 2025	69.89	71.37	67.98	68.21	67.76	0.07%	1,525,926
Apr 22, 2025	65.74	68.55	65.33	68.16	67.71	5.64%	757,628
Apr 21, 2025	64.56	64.75	63.44	64.52	64.09	-0.94%	628,668
Apr 17, 2025	62.78	65.72	62.78	65.13	64.70	3.64%	839,969
Apr 16, 2025	63.95	64.86	62.24	62.84	62.42	-1.92%	769,099