Meritage Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	83.16	83.27	80.00	80.58	80.58	-0.22%	560,276
Jan 16, 2025	80.23	80.89	78.96	80.76	80.76	0.22%	655,386
Jan 15, 2025	82.50	83.00	79.80	80.58	80.58	2.62%	960,366
Jan 14, 2025	77.60	78.82	76.39	78.52	78.52	3.79%	1,256,621
Jan 13, 2025	73.39	75.70	73.39	75.65	75.65	2.33%	705,619
Jan 10, 2025	75.42	75.65	73.91	73.93	73.93	-3.02%	783,565
Jan 8, 2025	73.78	76.51	73.05	76.23	76.23	2.34%	1,001,432
Jan 7, 2025	75.00	76.36	74.30	74.49	74.49	-0.88%	944,151
Jan 6, 2025	76.74	77.27	74.94	75.15	75.15	-0.75%	898,363
Jan 3, 2025	76.06	76.76	75.15	75.72	75.72	-0.37%	2,014,161
Jan 2, 2025	78.18	78.31	75.39	76.01	76.01	-1.18%	958,046
Dec 31, 2024	77.29	77.97	76.66	76.91	76.91	0.25%	609,234
Dec 30, 2024	76.50	77.31	75.47	76.72	76.72	-0.43%	723,672
Dec 27, 2024	77.55	78.66	76.31	77.05	77.05	-1.28%	594,622
Dec 26, 2024	77.06	78.46	76.70	78.05	78.05	-	460,540
Dec 24, 2024	77.03	78.05	76.86	78.05	78.05	0.96%	230,542
Dec 23, 2024	76.83	77.71	76.61	77.31	77.31	-	564,486
Dec 20, 2024	75.51	77.79	75.51	77.31	77.31	1.78%	4,091,964
Dec 19, 2024	75.97	77.00	75.22	75.96	75.96	-2.83%	1,617,150
Dec 18, 2024	82.67	82.80	77.71	78.17	78.17	-4.56%	1,374,870
Dec 17, 2024	83.46	84.32	81.57	81.90	81.90	-1.96%	1,365,084
Dec 16, 2024	84.40	85.31	83.33	83.54	83.16	-0.80%	954,524
Dec 13, 2024	86.97	87.20	83.23	84.22	83.83	-5.08%	1,483,510
Dec 12, 2024	89.79	90.28	88.53	88.73	88.32	-1.42%	512,638
Dec 11, 2024	92.62	92.62	89.84	90.00	89.59	-1.40%	503,630
Dec 10, 2024	90.00	92.79	89.93	91.28	90.86	-2.05%	784,362
Dec 9, 2024	91.30	93.26	90.77	93.20	92.77	3.20%	950,232
Dec 6, 2024	92.50	92.52	89.60	90.31	89.89	0.44%	763,578
Dec 5, 2024	92.53	92.97	89.86	89.91	89.50	-2.43%	797,236
Dec 4, 2024	94.23	94.23	91.38	92.15	91.73	-3.28%	778,930
Dec 3, 2024	96.08	96.08	93.72	95.28	94.84	-0.28%	647,540
Dec 2, 2024	95.13	96.17	94.18	95.54	95.11	0.01%	483,720
Nov 29, 2024	96.15	97.46	94.86	95.54	95.10	0.94%	306,336
Nov 27, 2024	97.43	98.67	94.44	94.65	94.22	-1.21%	917,534
Nov 26, 2024	96.61	97.19	94.72	95.81	95.37	-2.16%	686,170
Nov 25, 2024	94.33	98.74	94.00	97.93	97.48	6.19%	800,352
Nov 22, 2024	91.06	92.44	89.84	92.22	91.80	3.80%	776,158
Nov 21, 2024	89.81	90.86	88.74	88.84	88.44	-0.31%	535,900
Nov 20, 2024	88.92	89.27	88.20	89.12	88.71	-0.01%	407,546
Nov 19, 2024	88.25	89.43	87.05	89.13	88.72	0.46%	361,108
Nov 18, 2024	89.57	90.30	88.58	88.72	88.32	-1.10%	439,386
Nov 15, 2024	91.09	91.89	89.60	89.71	89.30	-1.00%	817,758
Nov 14, 2024	89.63	91.64	89.63	90.62	90.20	1.86%	1,368,536
Nov 13, 2024	92.32	92.50	88.47	88.96	88.56	-1.62%	1,179,860
Nov 12, 2024	94.22	94.61	90.36	90.43	90.01	-4.82%	641,740
Nov 11, 2024	96.53	96.62	94.09	95.00	94.57	-0.40%	728,130
Nov 8, 2024	94.07	95.41	93.63	95.39	94.95	1.67%	802,936
Nov 7, 2024	92.98	94.56	92.25	93.82	93.39	0.53%	898,408
Nov 6, 2024	92.64	93.74	88.84	93.33	92.90	-2.17%	2,038,264
Nov 5, 2024	92.05	95.59	92.01	95.40	94.96	2.81%	745,788
Nov 4, 2024	92.37	96.05	92.37	92.79	92.37	1.17%	676,616
Nov 1, 2024	92.50	93.56	90.86	91.72	91.30	1.24%	1,273,060
Oct 31, 2024	89.26	91.65	88.45	90.60	90.19	2.06%	1,388,072
Oct 30, 2024	85.54	91.34	83.27	88.77	88.37	-1.66%	1,381,064
Oct 29, 2024	85.65	90.45	81.50	90.27	89.86	-2.14%	2,088,550
Oct 28, 2024	92.39	93.49	91.94	92.24	91.82	0.90%	809,628
Oct 25, 2024	93.78	93.78	91.22	91.42	91.00	-1.40%	665,626
Oct 24, 2024	92.53	93.30	91.64	92.72	92.29	1.15%	752,754
Oct 23, 2024	91.50	92.72	90.75	91.66	91.24	-0.38%	768,986
Oct 22, 2024	95.00	95.00	91.68	92.01	91.59	-4.97%	826,876
Oct 21, 2024	101.30	101.59	96.64	96.82	96.38	-5.08%	717,196
Oct 18, 2024	101.52	102.91	100.58	102.00	101.54	1.03%	594,006
Oct 17, 2024	101.33	101.48	100.13	100.96	100.50	-0.67%	433,508
Oct 16, 2024	100.66	101.69	99.93	101.64	101.18	2.76%	496,650
Oct 15, 2024	99.78	100.64	98.77	98.91	98.46	0.55%	509,836
Oct 14, 2024	97.12	98.82	96.76	98.37	97.92	1.52%	336,034
Oct 11, 2024	95.90	97.46	95.90	96.90	96.45	0.89%	351,546
Oct 10, 2024	95.73	96.87	95.27	96.04	95.60	-1.41%	378,976
Oct 9, 2024	98.10	98.75	97.13	97.41	96.97	-0.70%	381,062
Oct 8, 2024	98.18	99.68	96.73	98.10	97.65	0.49%	342,734
Oct 7, 2024	97.49	98.12	96.19	97.62	97.17	-1.42%	434,448
Oct 4, 2024	102.35	102.35	97.34	99.02	98.57	-2.17%	437,510
Oct 3, 2024	100.65	101.37	99.41	101.22	100.75	0.05%	287,950
Oct 2, 2024	101.41	102.50	99.98	101.16	100.70	-1.50%	433,894
Oct 1, 2024	102.98	103.77	100.60	102.70	102.23	0.16%	363,658
Sep 30, 2024	100.92	103.03	100.39	102.54	102.07	0.65%	618,412
Sep 27, 2024	101.80	103.47	100.73	101.87	101.41	1.53%	556,136
Sep 26, 2024	102.04	102.04	100.11	100.34	99.88	0.11%	473,974
Sep 25, 2024	101.97	102.36	99.87	100.23	99.77	-2.41%	832,496
Sep 24, 2024	102.95	103.53	101.85	102.70	102.23	-0.23%	671,426
Sep 23, 2024	102.85	103.52	101.80	102.94	102.47	1.25%	694,742
Sep 20, 2024	102.58	104.95	101.33	101.67	101.20	-4.85%	2,224,046
Sep 19, 2024	104.28	106.99	102.23	106.85	106.36	5.49%	1,181,928
Sep 18, 2024	102.65	105.51	100.86	101.28	100.82	-0.88%	726,148
Sep 17, 2024	102.22	103.08	100.92	102.18	101.71	1.36%	645,470
Sep 16, 2024	102.10	102.92	99.43	100.80	100.34	-0.96%	1,075,270
Sep 13, 2024	99.97	102.98	99.61	101.78	100.94	4.09%	815,676
Sep 12, 2024	96.29	98.73	95.74	97.78	96.97	1.97%	657,984
Sep 11, 2024	94.14	96.04	92.48	95.89	95.10	0.59%	852,126
Sep 10, 2024	95.46	95.88	93.93	95.33	94.54	0.46%	491,260
Sep 9, 2024	94.74	96.64	94.14	94.89	94.10	0.06%	658,402
Sep 6, 2024	94.95	97.77	94.79	94.83	94.04	0.20%	736,672
Sep 5, 2024	95.93	96.33	94.33	94.64	93.86	-0.52%	563,972
Sep 4, 2024	94.78	95.93	93.15	95.13	94.35	-0.22%	581,254
Sep 3, 2024	98.43	99.77	95.00	95.34	94.55	-3.73%	659,882
Aug 30, 2024	99.51	99.92	97.03	99.04	98.22	0.49%	620,254
Aug 29, 2024	99.38	99.38	97.45	98.55	97.74	-0.35%	432,216
Aug 28, 2024	98.68	100.00	97.81	98.90	98.08	-0.58%	596,074
Aug 27, 2024	99.89	100.38	99.08	99.48	98.66	-1.43%	641,258
Aug 26, 2024	104.03	104.03	100.91	100.92	100.08	-2.00%	1,015,664