Meritage Homes Corporation (MTH)
NYSE: MTH · Real-Time Price · USD
64.00
-1.24 (-1.90%)
Jun 6, 2025, 4:00 PM - Market closed
Meritage Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 65.63 | 65.95 | 63.84 | 64.00 | 64.00 | -1.90% | 811,853 |
| Jun 5, 2025 | 65.40 | 65.86 | 64.35 | 65.24 | 65.24 | -0.50% | 716,509 |
| Jun 4, 2025 | 64.47 | 66.30 | 64.35 | 65.57 | 65.57 | 2.02% | 919,062 |
| Jun 3, 2025 | 63.08 | 64.64 | 62.86 | 64.27 | 64.27 | 1.69% | 781,411 |
| Jun 2, 2025 | 63.17 | 63.43 | 61.57 | 63.20 | 63.20 | -0.64% | 944,598 |
| May 30, 2025 | 63.72 | 64.03 | 62.93 | 63.61 | 63.61 | -0.59% | 792,857 |
| May 29, 2025 | 64.63 | 64.76 | 63.07 | 63.99 | 63.99 | 0.49% | 920,060 |
| May 28, 2025 | 65.52 | 65.95 | 63.49 | 63.68 | 63.68 | -3.24% | 595,205 |
| May 27, 2025 | 65.02 | 65.91 | 63.74 | 65.81 | 65.81 | 2.48% | 731,187 |
| May 23, 2025 | 63.38 | 64.54 | 63.38 | 64.22 | 64.22 | -0.20% | 536,397 |
| May 22, 2025 | 63.56 | 64.82 | 62.76 | 64.35 | 64.35 | 0.44% | 1,176,009 |
| May 21, 2025 | 66.52 | 66.59 | 63.89 | 64.07 | 64.07 | -3.68% | 880,593 |
| May 20, 2025 | 67.43 | 67.90 | 66.32 | 66.52 | 66.52 | -1.99% | 500,479 |
| May 19, 2025 | 67.44 | 68.24 | 66.99 | 67.87 | 67.87 | -1.68% | 553,512 |
| May 16, 2025 | 68.01 | 69.11 | 67.54 | 69.03 | 69.03 | 1.96% | 644,249 |
| May 15, 2025 | 67.30 | 68.21 | 66.10 | 67.70 | 67.70 | 0.73% | 576,023 |
| May 14, 2025 | 70.36 | 70.43 | 67.10 | 67.21 | 67.21 | -5.43% | 1,210,275 |
| May 13, 2025 | 71.36 | 71.78 | 70.69 | 71.07 | 71.07 | 0.31% | 917,339 |
| May 12, 2025 | 71.94 | 73.49 | 69.63 | 70.85 | 70.85 | 3.87% | 937,659 |
| May 9, 2025 | 69.21 | 69.25 | 67.87 | 68.21 | 68.21 | -1.42% | 460,084 |
| May 8, 2025 | 68.99 | 70.29 | 68.22 | 69.19 | 69.19 | 1.59% | 636,879 |
| May 7, 2025 | 67.49 | 69.06 | 67.00 | 68.11 | 68.11 | 2.41% | 1,440,704 |
| May 6, 2025 | 67.86 | 68.55 | 66.44 | 66.51 | 66.51 | -2.58% | 715,621 |
| May 5, 2025 | 69.11 | 69.66 | 68.09 | 68.27 | 68.27 | -0.60% | 971,339 |
| May 2, 2025 | 67.73 | 68.94 | 67.48 | 68.68 | 68.68 | 2.58% | 630,782 |
| May 1, 2025 | 67.98 | 68.72 | 66.83 | 66.95 | 66.95 | -1.75% | 729,443 |
| Apr 30, 2025 | 66.12 | 68.42 | 65.37 | 68.14 | 68.14 | 1.76% | 1,102,774 |
| Apr 29, 2025 | 67.27 | 67.91 | 66.04 | 66.96 | 66.96 | -1.08% | 744,209 |
| Apr 28, 2025 | 67.67 | 68.76 | 66.96 | 67.69 | 67.69 | -0.38% | 872,741 |
| Apr 25, 2025 | 68.03 | 68.65 | 67.04 | 67.95 | 67.95 | -1.41% | 725,228 |
| Apr 24, 2025 | 64.90 | 69.81 | 64.71 | 68.92 | 68.92 | 1.04% | 1,692,679 |
| Apr 23, 2025 | 69.89 | 71.37 | 67.98 | 68.21 | 68.21 | 0.07% | 1,525,926 |
| Apr 22, 2025 | 65.74 | 68.55 | 65.33 | 68.16 | 68.16 | 5.64% | 757,628 |
| Apr 21, 2025 | 64.56 | 64.75 | 63.44 | 64.52 | 64.52 | -0.94% | 628,668 |
| Apr 17, 2025 | 62.78 | 65.72 | 62.78 | 65.13 | 65.13 | 3.64% | 839,969 |
| Apr 16, 2025 | 63.95 | 64.86 | 62.24 | 62.84 | 62.84 | -1.92% | 769,099 |
| Apr 15, 2025 | 64.14 | 65.57 | 63.60 | 64.07 | 64.07 | -0.73% | 712,910 |
| Apr 14, 2025 | 65.03 | 65.11 | 62.82 | 64.54 | 64.54 | 0.88% | 517,393 |
| Apr 11, 2025 | 62.74 | 64.09 | 60.64 | 63.98 | 63.98 | 1.23% | 1,044,138 |
| Apr 10, 2025 | 64.44 | 65.94 | 61.27 | 63.20 | 63.20 | -5.09% | 882,080 |
| Apr 9, 2025 | 61.36 | 68.82 | 59.27 | 66.59 | 66.59 | 6.49% | 1,331,305 |
| Apr 8, 2025 | 67.40 | 68.08 | 61.32 | 62.53 | 62.53 | -5.26% | 1,242,985 |
| Apr 7, 2025 | 66.75 | 70.04 | 64.86 | 66.00 | 66.00 | -4.54% | 1,721,421 |
| Apr 4, 2025 | 65.19 | 70.52 | 65.19 | 69.14 | 69.14 | 3.80% | 1,927,086 |
| Apr 3, 2025 | 68.45 | 69.16 | 65.75 | 66.61 | 66.61 | -6.76% | 1,131,066 |
| Apr 2, 2025 | 69.88 | 71.68 | 69.88 | 71.44 | 71.44 | 0.51% | 616,330 |
| Apr 1, 2025 | 71.28 | 71.28 | 69.81 | 71.08 | 71.08 | 0.28% | 474,954 |
| Mar 31, 2025 | 70.00 | 71.19 | 68.71 | 70.88 | 70.88 | 0.78% | 879,194 |
| Mar 28, 2025 | 73.12 | 73.12 | 70.10 | 70.33 | 70.33 | -3.19% | 498,170 |
| Mar 27, 2025 | 72.54 | 73.43 | 72.18 | 72.65 | 72.65 | -0.33% | 405,129 |