Meritage Homes Corporation (MTH)
NYSE: MTH · Real-Time Price · USD
68.80
-0.93 (-1.33%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Meritage Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 70.69 | 70.69 | 68.42 | 68.80 | 68.80 | -1.33% | 1,292,942 |
| Oct 7, 2025 | 70.76 | 71.40 | 69.08 | 69.73 | 69.73 | -3.41% | 1,334,840 |
| Oct 6, 2025 | 75.27 | 75.27 | 71.79 | 72.19 | 72.19 | -3.40% | 762,410 |
| Oct 3, 2025 | 74.10 | 75.48 | 73.90 | 74.73 | 74.73 | 1.38% | 523,863 |
| Oct 2, 2025 | 73.47 | 74.10 | 72.70 | 73.71 | 73.71 | 0.26% | 479,675 |
| Oct 1, 2025 | 72.60 | 73.80 | 71.89 | 73.52 | 73.52 | 1.50% | 511,492 |
| Sep 30, 2025 | 72.73 | 73.40 | 71.27 | 72.43 | 72.43 | -0.43% | 521,770 |
| Sep 29, 2025 | 72.73 | 72.97 | 71.69 | 72.74 | 72.74 | 0.54% | 628,173 |
| Sep 26, 2025 | 71.57 | 72.95 | 71.06 | 72.35 | 72.35 | 1.34% | 944,965 |
| Sep 25, 2025 | 72.27 | 73.59 | 71.34 | 71.39 | 71.39 | -2.23% | 709,840 |
| Sep 24, 2025 | 72.29 | 74.06 | 72.08 | 73.02 | 73.02 | 0.03% | 407,413 |
| Sep 23, 2025 | 73.50 | 74.01 | 72.42 | 73.00 | 73.00 | -0.27% | 663,894 |
| Sep 22, 2025 | 75.14 | 75.14 | 72.62 | 73.20 | 73.20 | -2.97% | 974,220 |
| Sep 19, 2025 | 75.59 | 76.51 | 74.67 | 75.44 | 75.44 | -1.49% | 1,901,491 |
| Sep 18, 2025 | 75.61 | 77.10 | 75.00 | 76.58 | 76.58 | 1.48% | 1,013,754 |
| Sep 17, 2025 | 76.70 | 80.00 | 74.71 | 75.46 | 75.46 | -1.11% | 1,198,016 |
| Sep 16, 2025 | 76.66 | 76.96 | 75.39 | 76.31 | 76.31 | -1.13% | 757,686 |
| Sep 15, 2025 | 78.99 | 78.99 | 76.45 | 77.18 | 76.75 | -2.04% | 915,936 |
| Sep 12, 2025 | 79.98 | 81.23 | 78.77 | 78.79 | 78.35 | -2.80% | 706,608 |
| Sep 11, 2025 | 79.04 | 81.21 | 79.04 | 81.06 | 80.61 | 3.17% | 1,046,435 |
| Sep 10, 2025 | 79.24 | 79.43 | 77.85 | 78.57 | 78.13 | -0.66% | 656,541 |
| Sep 9, 2025 | 81.91 | 82.00 | 78.63 | 79.09 | 78.65 | -3.71% | 665,272 |
| Sep 8, 2025 | 82.39 | 82.83 | 81.08 | 82.14 | 81.68 | -0.83% | 846,349 |
| Sep 5, 2025 | 83.46 | 84.74 | 81.99 | 82.83 | 82.37 | 1.63% | 1,585,441 |
| Sep 4, 2025 | 77.83 | 81.77 | 77.49 | 81.50 | 81.04 | 6.15% | 1,307,626 |
| Sep 3, 2025 | 75.98 | 77.52 | 75.56 | 76.78 | 76.35 | 0.66% | 522,279 |
| Sep 2, 2025 | 76.07 | 77.06 | 76.07 | 76.28 | 75.85 | -1.81% | 640,371 |
| Aug 29, 2025 | 77.80 | 78.52 | 76.99 | 77.69 | 77.26 | -0.17% | 687,917 |
| Aug 28, 2025 | 78.44 | 78.44 | 76.69 | 77.82 | 77.38 | -0.05% | 524,880 |
| Aug 27, 2025 | 77.00 | 77.93 | 76.65 | 77.86 | 77.42 | 0.88% | 706,860 |
| Aug 26, 2025 | 78.08 | 78.47 | 77.01 | 77.18 | 76.75 | -1.43% | 878,146 |
| Aug 25, 2025 | 79.31 | 79.41 | 78.19 | 78.30 | 77.86 | -2.22% | 853,725 |
| Aug 22, 2025 | 76.18 | 81.34 | 74.93 | 80.08 | 79.63 | 6.93% | 2,077,575 |
| Aug 21, 2025 | 74.55 | 75.08 | 73.45 | 74.89 | 74.47 | -0.13% | 681,337 |
| Aug 20, 2025 | 76.98 | 77.62 | 74.68 | 74.99 | 74.57 | -2.93% | 1,355,884 |
| Aug 19, 2025 | 78.30 | 78.99 | 77.04 | 77.25 | 76.82 | 0.03% | 956,336 |
| Aug 18, 2025 | 77.17 | 78.13 | 76.65 | 77.23 | 76.80 | 0.30% | 980,017 |
| Aug 15, 2025 | 78.52 | 78.70 | 76.25 | 77.00 | 76.57 | - | 913,514 |
| Aug 14, 2025 | 75.64 | 77.04 | 75.45 | 77.00 | 76.57 | -1.40% | 903,678 |
| Aug 13, 2025 | 74.70 | 79.23 | 74.58 | 78.09 | 77.65 | 4.80% | 1,472,528 |
| Aug 12, 2025 | 72.12 | 74.65 | 70.95 | 74.51 | 74.09 | 3.99% | 726,436 |
| Aug 11, 2025 | 72.22 | 72.60 | 70.51 | 71.65 | 71.25 | -0.71% | 745,478 |
| Aug 8, 2025 | 71.77 | 72.65 | 71.60 | 72.16 | 71.76 | 0.57% | 397,105 |
| Aug 7, 2025 | 72.81 | 74.25 | 71.57 | 71.75 | 71.35 | -0.26% | 541,337 |
| Aug 6, 2025 | 73.54 | 74.52 | 71.74 | 71.94 | 71.54 | -1.84% | 833,748 |
| Aug 5, 2025 | 72.50 | 74.33 | 72.22 | 73.29 | 72.88 | 1.01% | 1,232,799 |
| Aug 4, 2025 | 71.29 | 72.68 | 71.29 | 72.56 | 72.15 | 2.01% | 778,749 |
| Aug 1, 2025 | 69.04 | 71.51 | 68.25 | 71.13 | 70.73 | 5.63% | 1,856,814 |
| Jul 31, 2025 | 67.12 | 68.50 | 66.98 | 67.34 | 66.96 | -0.93% | 1,941,506 |
| Jul 30, 2025 | 70.40 | 70.40 | 67.56 | 67.97 | 67.59 | -2.16% | 1,376,004 |