Meritage Homes Corporation (MTH)

Meritage Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	72.61	72.61	70.39	70.64	70.20	-2.20%	560,904
Dec 5, 2025	72.37	73.20	72.01	72.23	71.78	-0.41%	590,994
Dec 4, 2025	74.66	75.06	72.16	72.53	72.08	-2.85%	671,308
Dec 3, 2025	73.38	75.38	73.23	74.66	74.20	2.05%	711,972
Dec 2, 2025	73.28	73.83	72.05	73.16	72.71	0.27%	503,118
Dec 1, 2025	72.66	73.93	72.48	72.96	72.51	-0.16%	587,058
Nov 28, 2025	73.76	74.17	72.98	73.08	72.63	-1.14%	336,472
Nov 26, 2025	72.39	74.84	72.32	73.92	73.46	1.19%	1,288,420
Nov 25, 2025	70.70	73.24	70.59	73.05	72.60	4.24%	978,983
Nov 24, 2025	70.17	70.43	69.48	70.08	69.65	-0.30%	1,215,361
Nov 21, 2025	66.91	70.98	66.18	70.29	69.86	7.02%	1,440,574
Nov 20, 2025	65.81	67.13	65.26	65.68	65.28	-0.05%	960,991
Nov 19, 2025	65.92	66.53	65.08	65.71	65.31	0.05%	971,324
Nov 18, 2025	64.13	65.99	63.58	65.68	65.28	1.73%	968,569

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.