Meritage Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	72.12	74.65	70.95	74.51	74.51	3.99%	726,421
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
Jul 2, 2025	71.48	73.01	70.61	72.62	72.62	2.32%	1,512,474
Jul 1, 2025	66.44	72.74	66.43	70.97	70.97	5.97%	1,082,547
Jun 30, 2025	67.04	67.51	66.00	66.97	66.97	0.31%	1,385,587
Jun 27, 2025	66.60	67.86	66.24	66.76	66.76	0.74%	1,023,614
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