Meritage Homes Corporation (MTH)
NYSE: MTH · Real-Time Price · USD
77.83
+0.02 (0.03%)
At close: Feb 20, 2026, 4:00 PM EST
77.84
+0.01 (0.01%)
After-hours: Feb 20, 2026, 7:00 PM EST
Meritage Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 66.15 | 66.68 | 65.33 | 66.39 | 66.39 | -0.03% | 574,836 |
| Dec 29, 2025 | 66.91 | 67.33 | 65.91 | 66.41 | 66.41 | -0.58% | 656,583 |
| Dec 26, 2025 | 66.47 | 66.82 | 65.83 | 66.80 | 66.80 | 0.36% | 560,748 |
| Dec 24, 2025 | 66.06 | 66.71 | 65.89 | 66.56 | 66.56 | 1.31% | 208,697 |
| Dec 23, 2025 | 65.55 | 66.01 | 64.85 | 65.70 | 65.70 | 0.23% | 604,590 |
| Dec 22, 2025 | 66.27 | 66.60 | 65.34 | 65.55 | 65.55 | -1.55% | 958,380 |
| Dec 19, 2025 | 67.15 | 67.42 | 65.68 | 66.58 | 66.58 | -2.48% | 1,863,477 |
| Dec 18, 2025 | 69.50 | 69.50 | 68.25 | 68.27 | 68.27 | -0.03% | 1,069,902 |
| Dec 17, 2025 | 68.08 | 69.91 | 67.35 | 68.29 | 68.29 | -2.14% | 1,306,389 |
| Dec 16, 2025 | 71.55 | 71.55 | 69.46 | 69.78 | 69.35 | -1.86% | 918,852 |
| Dec 15, 2025 | 72.70 | 73.09 | 71.00 | 71.10 | 70.66 | -1.20% | 807,780 |
| Dec 12, 2025 | 72.94 | 73.07 | 71.26 | 71.96 | 71.52 | -0.84% | 636,063 |
| Dec 11, 2025 | 72.68 | 73.79 | 72.21 | 72.57 | 72.12 | 0.62% | 525,221 |
| Dec 10, 2025 | 70.11 | 72.56 | 70.05 | 72.12 | 71.68 | 3.40% | 816,639 |
| Dec 9, 2025 | 69.13 | 70.77 | 69.13 | 69.75 | 69.32 | -1.26% | 475,122 |