Meritage Homes Corporation (MTH)
NYSE: MTH · Real-Time Price · USD
67.08
-3.96 (-5.57%)
At close: Oct 29, 2025, 4:00 PM EDT
67.08
0.00 (0.00%)
After-hours: Oct 29, 2025, 7:00 PM EDT

Meritage Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202569.0670.0666.3367.0867.08-5.57%1,665,430
Oct 28, 202569.2472.4668.1971.0471.04-0.52%1,331,242
Oct 27, 202571.1872.5271.1071.4171.41-691,233
Oct 24, 202572.7272.7271.2671.4171.41-0.35%946,171
Oct 23, 202570.7571.7070.0671.6671.661.40%636,892
Oct 22, 202570.6471.6469.9370.6770.67-1.01%792,241
Oct 21, 202569.2172.2168.8271.3971.391.31%706,691
Oct 20, 202570.4471.2069.7470.4770.470.47%614,782
Oct 17, 202569.3470.4568.9170.1470.140.50%662,379
Oct 16, 202569.8070.4368.7669.7969.790.24%782,360
Oct 15, 202569.5870.4269.0669.6269.620.26%630,292
Oct 14, 202566.2769.5466.2769.4469.443.97%784,110
Oct 13, 202566.9767.0765.9466.7966.790.38%599,419
Oct 10, 202568.4768.4766.0766.5466.54-2.02%832,763
Oct 9, 202568.3668.3667.0467.9167.91-1.29%1,201,610
Oct 8, 202570.6970.6968.4268.8068.80-1.33%1,292,947
Oct 7, 202570.7671.4069.0869.7369.73-3.41%1,334,840
Oct 6, 202575.2775.2771.7972.1972.19-3.40%762,410
Oct 3, 202574.1075.4873.9074.7374.731.38%523,863
Oct 2, 202573.4774.1072.7073.7173.710.26%479,675
Oct 1, 202572.6073.8071.8973.5273.521.50%511,492
Sep 30, 202572.7373.4071.2772.4372.43-0.43%521,770
Sep 29, 202572.7372.9771.6972.7472.740.54%628,173
Sep 26, 202571.5772.9571.0672.3572.351.34%944,965
Sep 25, 202572.2773.5971.3471.3971.39-2.23%709,840
Sep 24, 202572.2974.0672.0873.0273.020.03%407,413
Sep 23, 202573.5074.0172.4273.0073.00-0.27%663,894
Sep 22, 202575.1475.1472.6273.2073.20-2.97%974,220
Sep 19, 202575.5976.5174.6775.4475.44-1.49%1,901,491
Sep 18, 202575.6177.1075.0076.5876.581.48%1,013,754
Sep 17, 202576.7080.0074.7175.4675.46-1.11%1,198,016
Sep 16, 202576.6676.9675.3976.3176.31-1.13%757,686
Sep 15, 202578.9978.9976.4577.1876.75-2.04%915,936
Sep 12, 202579.9881.2378.7778.7978.35-2.80%706,608
Sep 11, 202579.0481.2179.0481.0680.613.17%1,046,435
Sep 10, 202579.2479.4377.8578.5778.13-0.66%656,541
Sep 9, 202581.9182.0078.6379.0978.65-3.71%665,272
Sep 8, 202582.3982.8381.0882.1481.68-0.83%846,349
Sep 5, 202583.4684.7481.9982.8382.371.63%1,585,441
Sep 4, 202577.8381.7777.4981.5081.046.15%1,307,626
Sep 3, 202575.9877.5275.5676.7876.350.66%522,279
Sep 2, 202576.0777.0676.0776.2875.85-1.81%640,371
Aug 29, 202577.8078.5276.9977.6977.26-0.17%687,917
Aug 28, 202578.4478.4476.6977.8277.38-0.05%524,880
Aug 27, 202577.0077.9376.6577.8677.420.88%706,860
Aug 26, 202578.0878.4777.0177.1876.75-1.43%878,146
Aug 25, 202579.3179.4178.1978.3077.86-2.22%853,725
Aug 22, 202576.1881.3474.9380.0879.636.93%2,077,575
Aug 21, 202574.5575.0873.4574.8974.47-0.13%681,337
Aug 20, 202576.9877.6274.6874.9974.57-2.93%1,355,884