Skip to main content
Meritage Homes Corporation (MTH)
NYSE: MTH · Real-Time Price · USD
184.44
+6.76 (3.80%)
Nov 22, 2024, 4:00 PM EST - Market closed

Meritage Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024182.12184.89179.68184.44184.443.80%388,057
Nov 21, 2024179.61181.71177.47177.68177.68-0.31%267,950
Nov 20, 2024177.83178.53176.41178.23178.23-0.01%203,773
Nov 19, 2024176.49178.85174.09178.25178.250.46%180,554
Nov 18, 2024179.13180.59177.15177.44177.44-1.10%219,693
Nov 15, 2024182.18183.77179.19179.41179.41-1.00%408,879
Nov 14, 2024179.25183.29179.25181.23181.231.86%684,268
Nov 13, 2024184.63185.00176.94177.92177.92-1.62%589,930
Nov 12, 2024188.43189.22180.72180.85180.85-4.82%320,870
Nov 11, 2024193.06193.24188.17190.00190.00-0.40%364,065
Nov 8, 2024188.14190.83187.26190.77190.771.67%401,468
Nov 7, 2024185.96189.11184.49187.64187.640.53%449,204
Nov 6, 2024185.28187.48177.67186.65186.65-2.17%1,019,132
Nov 5, 2024184.09191.18184.01190.79190.792.81%372,894
Nov 4, 2024184.73192.09184.73185.58185.581.17%338,308
Nov 1, 2024185.00187.13181.72183.44183.441.24%636,530
Oct 31, 2024178.51183.30176.90181.20181.202.06%694,036
Oct 30, 2024171.08182.68166.54177.54177.54-1.66%690,532
Oct 29, 2024171.30180.90163.00180.54180.54-2.14%1,044,275
Oct 28, 2024184.77186.97183.88184.48184.480.90%404,814
Oct 25, 2024187.56187.56182.44182.84182.84-1.40%332,813
Oct 24, 2024185.05186.59183.28185.43185.431.15%376,377
Oct 23, 2024183.00185.44181.50183.32183.32-0.38%384,493
Oct 22, 2024190.00190.00183.35184.02184.02-4.97%413,438
Oct 21, 2024202.59203.18193.28193.64193.64-5.08%358,598
Oct 18, 2024203.03205.82201.16204.00204.001.03%297,003
Oct 17, 2024202.66202.95200.26201.92201.92-0.67%216,754
Oct 16, 2024201.31203.38199.86203.28203.282.76%248,325
Oct 15, 2024199.55201.27197.54197.82197.820.55%254,918
Oct 14, 2024194.23197.63193.52196.74196.741.52%168,017
Oct 11, 2024191.79194.91191.79193.79193.790.89%175,773
Oct 10, 2024191.45193.73190.53192.08192.08-1.41%189,488
Oct 9, 2024196.20197.51194.26194.82194.82-0.70%190,531
Oct 8, 2024196.36199.36193.46196.19196.190.49%171,367
Oct 7, 2024194.97196.24192.37195.23195.23-1.42%217,224
Oct 4, 2024204.70204.70194.67198.04198.04-2.17%218,755
Oct 3, 2024201.30202.74198.82202.43202.430.05%143,975
Oct 2, 2024202.82205.00199.95202.32202.32-1.50%216,947
Oct 1, 2024205.96207.53201.19205.40205.400.16%181,829
Sep 30, 2024201.83206.06200.78205.07205.070.65%309,206
Sep 27, 2024203.60206.93201.45203.74203.741.53%278,068
Sep 26, 2024204.07204.07200.22200.67200.670.11%236,987
Sep 25, 2024203.93204.72199.73200.45200.45-2.41%416,248
Sep 24, 2024205.90207.05203.69205.40205.40-0.23%335,713
Sep 23, 2024205.70207.04203.60205.88205.881.25%347,371
Sep 20, 2024205.16209.90202.67203.33203.33-4.85%1,112,023
Sep 19, 2024208.55213.98204.45213.69213.695.49%590,964
Sep 18, 2024205.29211.01201.72202.56202.56-0.88%363,074
Sep 17, 2024204.44206.16201.83204.35204.351.36%322,735
Sep 16, 2024204.19205.84198.85201.60201.60-0.96%537,635
Sep 13, 2024199.94205.96199.22203.56202.814.09%407,838
Sep 12, 2024192.57197.46191.47195.56194.841.97%328,992
Sep 11, 2024188.27192.07184.96191.78191.070.59%426,063
Sep 10, 2024190.92191.75187.85190.65189.940.46%245,630
Sep 9, 2024189.48193.27188.27189.77189.070.06%329,201
Sep 6, 2024189.90195.53189.58189.65188.950.20%368,336
Sep 5, 2024191.86192.65188.66189.27188.57-0.52%281,986
Sep 4, 2024189.55191.85186.29190.26189.56-0.22%290,627
Sep 3, 2024196.85199.53190.00190.68189.97-3.73%329,941
Aug 30, 2024199.01199.83194.05198.07197.340.49%310,127
Aug 29, 2024198.76198.76194.89197.10196.37-0.35%216,108
Aug 28, 2024197.35200.01195.61197.79197.06-0.58%298,037
Aug 27, 2024199.77200.77198.17198.95198.21-1.43%320,629
Aug 26, 2024208.05208.05201.82201.83201.08-2.00%507,832
Aug 23, 2024194.92206.60193.32205.94205.186.79%551,947
Aug 22, 2024193.76194.85191.76192.84192.13-0.67%267,020
Aug 21, 2024188.74194.17188.25194.15193.434.78%441,357
Aug 20, 2024187.47189.97184.53185.29184.60-0.91%301,792
Aug 19, 2024181.16187.23180.95186.99186.304.02%359,763
Aug 16, 2024180.08184.31179.58179.76179.09-0.49%234,268
Aug 15, 2024180.81182.29178.06180.64179.971.07%384,706
Aug 14, 2024184.29184.29177.60178.73178.07-0.60%427,364
Aug 13, 2024178.99181.94177.34179.80179.131.17%268,877
Aug 12, 2024178.54178.86175.95177.72177.06-0.48%270,858
Aug 9, 2024179.07180.33177.51178.57177.91-277,055
Aug 8, 2024177.00179.59174.12178.57177.912.51%431,075
Aug 7, 2024185.81187.30173.88174.20173.55-4.83%567,058
Aug 6, 2024180.09187.85178.38183.05182.370.57%395,392
Aug 5, 2024174.25185.67173.75182.01181.34-4.86%475,478
Aug 2, 2024189.86192.90186.19191.31190.60-2.38%460,027
Aug 1, 2024203.46205.16194.64195.98195.25-3.40%544,641
Jul 31, 2024205.00210.58200.73202.87202.12-0.20%393,203
Jul 30, 2024201.95204.78199.99203.28202.530.59%324,746
Jul 29, 2024200.28203.13198.40202.08201.330.99%430,084
Jul 26, 2024198.36204.00197.89200.10199.363.59%629,054
Jul 25, 2024191.52195.12183.45193.16192.440.86%991,734
Jul 24, 2024197.99200.24191.24191.52190.81-3.10%531,523
Jul 23, 2024191.27199.51189.46197.65196.922.20%470,674
Jul 22, 2024190.20194.06186.12193.40192.681.74%346,932
Jul 19, 2024192.00194.46189.57190.10189.40-1.94%485,526
Jul 18, 2024192.68205.20191.75193.87193.152.03%920,197
Jul 17, 2024188.36193.53188.36190.02189.32-0.27%584,110
Jul 16, 2024181.93191.42181.15190.53189.826.66%507,566
Jul 15, 2024179.32182.67178.22178.63177.970.39%325,090
Jul 12, 2024176.45180.31176.45177.94177.281.80%447,955
Jul 11, 2024166.11176.64166.11174.79174.149.24%714,355
Jul 10, 2024156.21160.74155.79160.01159.423.50%341,320
Jul 9, 2024153.29156.48152.70154.60154.030.33%422,422
Jul 8, 2024154.27155.11153.09154.09153.521.22%330,808
Jul 5, 2024154.85155.54152.10152.23151.67-2.19%203,963