Meritage Homes Corporation (MTH)
NYSE: MTH · Real-Time Price · USD
72.65
-0.24 (-0.33%)
Mar 27, 2025, 4:00 PM EST - Market closed
Meritage Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 72.54 | 73.43 | 72.18 | 72.65 | 72.65 | -0.33% | 404,731 |
| Mar 26, 2025 | 73.29 | 74.38 | 72.17 | 72.89 | 72.89 | -0.03% | 549,956 |
| Mar 25, 2025 | 72.01 | 74.00 | 71.88 | 72.91 | 72.91 | -0.50% | 824,476 |
| Mar 24, 2025 | 71.26 | 73.42 | 71.14 | 73.28 | 73.28 | 4.12% | 727,604 |
| Mar 21, 2025 | 69.52 | 70.87 | 69.05 | 70.38 | 70.38 | -1.53% | 2,304,856 |
| Mar 20, 2025 | 70.99 | 72.85 | 70.99 | 71.47 | 71.47 | 0.42% | 686,768 |
| Mar 19, 2025 | 69.60 | 71.77 | 69.60 | 71.17 | 71.17 | 1.88% | 736,438 |
| Mar 18, 2025 | 70.35 | 70.72 | 69.33 | 69.86 | 69.86 | -0.85% | 760,249 |
| Mar 17, 2025 | 70.25 | 70.69 | 69.18 | 70.46 | 70.46 | 0.06% | 816,590 |
| Mar 14, 2025 | 70.27 | 70.53 | 69.15 | 70.42 | 69.99 | 1.46% | 903,963 |
| Mar 13, 2025 | 72.47 | 72.62 | 68.93 | 69.41 | 68.99 | -3.81% | 1,444,050 |
| Mar 12, 2025 | 74.33 | 74.58 | 72.08 | 72.16 | 71.72 | -3.10% | 1,321,296 |
| Mar 11, 2025 | 75.24 | 75.59 | 74.00 | 74.47 | 74.02 | -0.44% | 902,990 |
| Mar 10, 2025 | 77.36 | 79.32 | 74.80 | 74.80 | 74.35 | -3.61% | 1,655,594 |
| Mar 7, 2025 | 76.73 | 78.05 | 75.82 | 77.60 | 77.13 | 1.19% | 1,292,170 |
| Mar 6, 2025 | 75.19 | 77.40 | 74.76 | 76.69 | 76.23 | 2.65% | 1,074,441 |
| Mar 5, 2025 | 71.98 | 74.85 | 71.98 | 74.71 | 74.26 | 3.98% | 1,208,824 |
| Mar 4, 2025 | 70.00 | 72.66 | 69.26 | 71.85 | 71.41 | 1.63% | 1,108,634 |
| Mar 3, 2025 | 72.11 | 72.83 | 70.28 | 70.70 | 70.27 | -2.44% | 1,173,381 |
| Feb 28, 2025 | 72.93 | 73.41 | 71.55 | 72.47 | 72.03 | -0.86% | 1,061,351 |
| Feb 27, 2025 | 73.60 | 75.32 | 72.88 | 73.10 | 72.66 | -2.25% | 694,291 |
| Feb 26, 2025 | 75.80 | 76.15 | 74.38 | 74.78 | 74.33 | -1.53% | 792,711 |
| Feb 25, 2025 | 72.84 | 76.37 | 72.84 | 75.94 | 75.48 | 5.08% | 919,179 |
| Feb 24, 2025 | 73.63 | 74.00 | 72.16 | 72.27 | 71.83 | -2.05% | 931,823 |
| Feb 21, 2025 | 75.34 | 75.34 | 73.19 | 73.78 | 73.33 | -0.55% | 810,352 |
| Feb 20, 2025 | 73.11 | 74.31 | 72.68 | 74.19 | 73.74 | 1.28% | 584,784 |
| Feb 19, 2025 | 72.03 | 73.71 | 71.05 | 73.25 | 72.81 | -1.01% | 1,003,949 |
| Feb 18, 2025 | 73.78 | 74.00 | 71.88 | 74.00 | 73.55 | 0.30% | 949,678 |
| Feb 14, 2025 | 74.20 | 75.64 | 73.32 | 73.78 | 73.33 | 0.38% | 633,267 |
| Feb 13, 2025 | 74.17 | 74.27 | 73.14 | 73.50 | 73.05 | 0.34% | 523,028 |
| Feb 12, 2025 | 73.29 | 73.51 | 72.19 | 73.25 | 72.81 | -2.61% | 999,994 |
| Feb 11, 2025 | 74.13 | 75.29 | 74.13 | 75.21 | 74.75 | 0.94% | 510,629 |
| Feb 10, 2025 | 74.39 | 74.94 | 73.65 | 74.51 | 74.06 | 1.02% | 869,664 |
| Feb 7, 2025 | 76.26 | 76.26 | 73.33 | 73.76 | 73.31 | -3.68% | 841,974 |
| Feb 6, 2025 | 76.84 | 77.89 | 76.09 | 76.58 | 76.12 | -0.76% | 760,145 |
| Feb 5, 2025 | 78.52 | 79.03 | 76.30 | 77.17 | 76.70 | -0.26% | 1,122,826 |
| Feb 4, 2025 | 75.82 | 78.45 | 75.54 | 77.37 | 76.90 | 1.59% | 1,309,149 |
| Feb 3, 2025 | 76.18 | 76.93 | 74.60 | 76.16 | 75.70 | -2.20% | 1,253,326 |
| Jan 31, 2025 | 79.73 | 80.21 | 77.57 | 77.87 | 77.40 | -3.89% | 1,263,935 |
| Jan 30, 2025 | 81.45 | 82.72 | 77.39 | 81.02 | 80.53 | 2.79% | 1,966,067 |
| Jan 29, 2025 | 80.49 | 81.01 | 77.50 | 78.82 | 78.34 | -2.55% | 1,230,036 |
| Jan 28, 2025 | 82.41 | 82.60 | 80.36 | 80.88 | 80.39 | -2.45% | 653,827 |
| Jan 27, 2025 | 80.83 | 84.50 | 80.83 | 82.91 | 82.41 | 2.38% | 1,232,857 |
| Jan 24, 2025 | 81.96 | 82.21 | 80.61 | 80.98 | 80.49 | -1.44% | 990,905 |
| Jan 23, 2025 | 81.92 | 83.10 | 81.51 | 82.16 | 81.66 | 0.12% | 889,149 |
| Jan 22, 2025 | 80.10 | 82.20 | 79.83 | 82.06 | 81.56 | 1.85% | 744,246 |
| Jan 21, 2025 | 81.91 | 82.66 | 80.20 | 80.57 | 80.08 | -0.01% | 605,584 |
| Jan 17, 2025 | 83.16 | 83.27 | 80.00 | 80.58 | 80.09 | -0.22% | 560,276 |
| Jan 16, 2025 | 80.23 | 80.89 | 78.96 | 80.76 | 80.27 | 0.22% | 655,386 |
| Jan 15, 2025 | 82.50 | 83.00 | 79.80 | 80.58 | 80.09 | 2.62% | 960,366 |