Meritage Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	63.70	63.70	62.41	63.04	63.04	-0.90%	211,784
Oct 26, 2026	64.75	65.17	63.28	63.61	63.61	-0.90%	1,144,051
Oct 23, 2026	62.67	64.92	62.67	64.19	64.19	0.88%	1,234,718
Oct 22, 2026	59.31	63.71	59.31	63.63	63.63	7.27%	1,284,680
Oct 21, 2026	60.43	60.43	58.95	59.32	59.32	-1.51%	764,977
Oct 20, 2026	59.33	60.35	58.79	60.23	60.23	3.17%	782,800
Oct 19, 2026	59.51	61.26	58.23	58.38	58.38	-1.34%	802,832
Oct 16, 2026	60.50	61.49	58.82	59.17	59.17	-1.84%	714,338
Oct 15, 2026	59.78	60.77	59.32	60.28	60.28	3.91%	892,812
Oct 14, 2026	57.20	58.11	56.66	58.01	58.01	-0.41%	1,098,300
Oct 13, 2026	58.75	59.03	57.74	58.25	58.25	0.69%	1,234,141
Oct 12, 2026	58.21	58.69	57.63	57.85	57.85	-1.63%	1,280,625
Oct 9, 2026	60.38	60.38	58.71	58.81	58.81	-3.00%	928,040
Oct 8, 2026	59.28	60.86	59.07	60.63	60.63	0.93%	1,042,556
Oct 7, 2026	61.60	61.60	59.17	60.07	60.07	-4.38%	1,540,537
Oct 6, 2026	62.01	63.56	61.91	62.82	62.82	0.87%	733,137
Oct 5, 2026	63.55	63.65	62.17	62.28	62.28	-2.46%	1,011,309
Oct 2, 2026	66.18	66.56	63.61	63.85	63.85	-0.81%	579,427
Oct 1, 2026	62.33	64.68	61.17	64.37	64.37	2.42%	973,556
Sep 30, 2026	64.65	64.67	62.79	62.85	62.85	-1.64%	622,870
Sep 29, 2026	65.08	65.17	63.63	63.90	63.90	-1.69%	631,328
Sep 28, 2026	64.31	65.77	64.31	65.00	65.00	0.03%	804,576
Sep 25, 2026	64.59	65.47	64.24	64.98	64.98	0.73%	622,506
Sep 24, 2026	63.59	65.51	63.44	64.51	64.51	1.02%	1,218,405
Sep 23, 2026	65.28	65.74	63.71	63.86	63.86	-3.83%	636,643
Sep 22, 2026	66.03	66.79	65.34	66.40	66.40	3.19%	1,083,455
Sep 21, 2026	63.73	65.04	63.14	64.35	64.35	1.74%	706,970
Sep 18, 2026	63.80	64.26	62.83	63.25	63.25	-2.12%	2,450,224
Sep 17, 2026	65.63	65.70	64.05	64.62	64.62	1.03%	640,191
Sep 16, 2026	65.35	66.10	63.41	63.96	63.96	-2.77%	1,041,710
Sep 15, 2026	64.59	65.95	63.61	65.78	65.78	2.14%	1,079,830
Sep 14, 2026	63.57	65.18	63.30	64.88	64.40	1.03%	896,928
Sep 11, 2026	63.31	64.31	62.45	64.22	63.74	3.66%	833,221
Sep 10, 2026	63.38	63.38	61.25	61.95	61.49	-2.93%	968,802
Sep 9, 2026	64.55	64.98	63.51	63.82	63.35	-0.95%	803,886
Sep 8, 2026	66.32	66.44	64.31	64.43	63.95	-4.31%	835,291
Sep 4, 2026	67.43	68.90	66.80	67.33	66.83	-0.21%	447,718
Sep 3, 2026	68.46	69.47	67.17	67.47	66.97	0.15%	560,798
Sep 2, 2026	67.83	68.25	67.25	67.37	66.87	-0.16%	794,249
Sep 1, 2026	68.79	69.48	67.38	67.48	66.98	-2.81%	516,552
Aug 31, 2026	70.03	70.40	69.38	69.43	68.92	-2.29%	421,565
Aug 28, 2026	70.96	72.30	70.05	71.06	70.53	0.75%	477,590
Aug 27, 2026	71.50	72.47	70.31	70.53	70.01	-2.35%	633,437
Aug 26, 2026	73.31	73.75	72.15	72.23	71.70	-1.65%	481,778
Aug 25, 2026	73.37	73.52	71.75	73.44	72.90	1.27%	523,988
Aug 24, 2026	71.82	72.99	71.74	72.52	71.98	1.17%	581,300
Aug 21, 2026	71.64	72.42	71.01	71.68	71.15	0.89%	469,123
Aug 20, 2026	72.25	72.90	71.01	71.05	70.52	-4.23%	599,612
Aug 19, 2026	72.89	75.05	72.51	74.19	73.64	4.97%	750,384
Aug 18, 2026	72.61	73.26	70.54	70.68	70.16	-2.15%	476,743