Meritage Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	63.70	64.07	62.77	63.08	63.08	0.48%	1,109,014
Mar 12, 2026	63.98	64.51	62.47	62.78	62.78	-3.76%	1,116,486
Mar 11, 2026	66.92	66.92	65.06	65.23	65.23	-2.83%	585,025
Mar 10, 2026	67.63	68.81	66.76	67.13	67.13	-1.32%	982,195
Mar 9, 2026	66.16	68.24	65.01	68.03	68.03	0.50%	1,254,035
Mar 6, 2026	67.98	68.16	66.40	67.69	67.69	-1.81%	1,091,771
Mar 5, 2026	70.54	70.91	68.49	68.94	68.94	-3.50%	951,820
Mar 4, 2026	73.28	73.28	71.14	71.44	71.44	-0.89%	618,138
Mar 3, 2026	70.72	72.75	69.41	72.08	72.08	-0.84%	623,227
Mar 2, 2026	73.62	73.93	72.26	72.69	72.69	-3.62%	809,716
Feb 27, 2026	74.92	76.09	74.31	75.42	75.42	-0.03%	566,977
Feb 26, 2026	75.52	75.65	74.41	75.44	75.44	1.15%	527,232
Feb 25, 2026	77.34	77.62	73.34	74.58	74.58	-3.74%	827,466
Feb 24, 2026	76.80	78.55	76.35	77.48	77.48	0.89%	823,772
Feb 23, 2026	77.77	79.00	75.39	76.80	76.80	-1.32%	820,650
Feb 20, 2026	78.16	79.59	77.56	77.83	77.83	0.03%	823,751
Feb 19, 2026	78.72	79.08	77.30	77.81	77.81	-1.51%	546,924
Feb 18, 2026	79.46	81.30	78.72	79.00	79.00	-1.43%	742,715
Feb 17, 2026	80.60	81.25	78.43	80.15	80.15	-0.56%	966,996
Feb 13, 2026	78.72	81.77	78.57	80.60	80.60	4.93%	1,150,053
Feb 12, 2026	78.51	79.97	76.60	76.81	76.81	-1.59%	1,272,870
Feb 11, 2026	77.66	78.73	76.58	78.05	78.05	-0.59%	1,167,914
Feb 10, 2026	76.34	78.77	75.72	78.51	78.51	4.04%	777,715
Feb 9, 2026	76.10	77.00	75.00	75.46	75.46	-0.59%	633,077
Feb 6, 2026	75.32	76.97	74.36	75.91	75.91	0.56%	1,316,382
Feb 5, 2026	75.76	76.91	75.04	75.49	75.49	0.09%	1,303,786
Feb 4, 2026	73.77	76.42	73.42	75.42	75.42	3.64%	1,378,513
Feb 3, 2026	69.49	75.40	69.49	72.77	72.77	3.68%	1,594,059
Feb 2, 2026	69.56	70.68	69.08	70.19	70.19	0.98%	961,218
Jan 30, 2026	68.85	70.41	68.46	69.51	69.51	-0.64%	1,535,507
Jan 29, 2026	68.90	70.12	67.23	69.96	69.96	1.13%	1,841,348
Jan 28, 2026	69.89	70.66	68.44	69.18	69.18	-0.56%	1,508,057
Jan 27, 2026	71.09	71.38	69.45	69.57	69.57	-2.97%	1,082,054
Jan 26, 2026	72.42	72.90	70.76	71.70	71.70	-0.42%	905,856
Jan 23, 2026	74.35	74.42	71.42	72.00	72.00	-3.42%	1,234,400
Jan 22, 2026	76.71	77.30	74.05	74.55	74.55	-2.04%	710,199
Jan 21, 2026	74.89	76.76	74.51	76.10	76.10	1.93%	987,317
Jan 20, 2026	73.99	75.97	73.70	74.66	74.66	-1.96%	744,831
Jan 16, 2026	76.89	79.37	75.93	76.15	76.15	-2.68%	961,471
Jan 15, 2026	77.41	78.40	76.30	78.25	78.25	1.52%	803,253
Jan 14, 2026	78.00	78.92	76.13	77.08	77.08	-1.98%	1,009,955
Jan 13, 2026	76.68	79.18	76.68	78.64	78.64	3.46%	1,378,602
Jan 12, 2026	74.63	77.18	74.63	76.01	76.01	0.74%	1,217,261
Jan 9, 2026	69.91	75.71	69.88	75.45	75.45	10.37%	2,174,017
Jan 8, 2026	65.45	68.81	65.45	68.36	68.36	3.26%	968,709
Jan 7, 2026	68.69	68.86	65.90	66.20	66.20	-1.74%	822,822
Jan 6, 2026	66.70	67.43	65.70	67.37	67.37	0.75%	660,999
Jan 5, 2026	65.81	67.74	65.81	66.87	66.87	0.97%	708,920
Jan 2, 2026	65.66	66.43	65.07	66.23	66.23	0.65%	477,730
Dec 31, 2025	66.15	66.42	65.70	65.80	65.80	-0.89%	384,277