Meritage Homes Corporation (MTH)

Meritage Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	68.40	68.81	67.62	68.19	68.19	1.61%	567,012
Jun 3, 2026	67.15	68.16	66.77	67.11	67.11	-1.48%	558,999
Jun 2, 2026	68.63	68.98	67.62	68.12	68.12	-0.73%	1,262,202
Jun 1, 2026	69.47	70.40	67.88	68.62	68.62	5.18%	1,562,465
May 29, 2026	65.45	66.61	65.15	65.24	65.24	-0.58%	655,409
May 28, 2026	65.47	66.29	65.00	65.62	65.62	-1.28%	374,858
May 27, 2026	65.56	67.87	65.56	66.47	66.47	2.59%	600,003
May 26, 2026	64.44	65.18	63.82	64.79	64.79	0.87%	400,780
May 22, 2026	63.90	64.75	63.10	64.23	64.23	0.55%	611,167
May 21, 2026	62.09	64.35	61.62	63.88	63.88	0.31%	588,966
May 20, 2026	61.47	63.90	60.74	63.68	63.68	4.62%	664,492
May 19, 2026	60.27	61.14	59.13	60.87	60.87	-0.56%	926,587
May 18, 2026	60.08	61.68	60.00	61.21	61.21	3.45%	1,071,557
May 15, 2026	61.56	62.14	59.12	59.17	59.17	-4.33%	635,199
May 14, 2026	62.05	62.72	61.12	61.85	61.85	0.52%	604,666
May 13, 2026	62.00	62.38	61.02	61.53	61.53	-1.52%	638,694
May 12, 2026	64.07	64.25	62.05	62.48	62.48	-2.05%	1,115,887
May 11, 2026	65.48	65.71	63.62	63.79	63.79	-2.10%	663,180
May 8, 2026	64.90	65.81	64.38	65.16	65.16	1.12%	651,090
May 7, 2026	65.17	65.91	63.52	64.44	64.44	-0.65%	1,290,725
May 6, 2026	66.18	67.24	64.77	64.86	64.86	1.15%	1,490,304
May 5, 2026	64.00	64.69	62.91	64.12	64.12	1.70%	917,970
May 4, 2026	65.50	65.90	62.88	63.05	63.05	-4.96%	820,970
May 1, 2026	67.68	67.78	66.28	66.34	66.34	-1.49%	483,870
Apr 30, 2026	67.16	67.79	66.33	67.34	67.34	0.48%	805,630
Apr 29, 2026	68.41	69.34	66.17	67.02	67.02	-3.39%	1,132,331
Apr 28, 2026	69.99	70.34	68.85	69.37	69.37	-0.52%	980,816
Apr 27, 2026	68.93	70.15	68.06	69.73	69.73	0.96%	1,254,734
Apr 24, 2026	70.25	70.39	68.91	69.07	69.07	-1.19%	1,057,282
Apr 23, 2026	68.27	70.07	66.47	69.90	69.90	1.73%	1,706,286
Apr 22, 2026	70.39	71.03	68.18	68.71	68.71	-1.12%	1,314,667
Apr 21, 2026	71.20	71.74	69.16	69.49	69.49	0.09%	1,111,511
Apr 20, 2026	67.43	69.45	67.25	69.43	69.43	2.00%	768,109
Apr 17, 2026	66.39	69.17	65.50	68.07	68.07	5.83%	919,795
Apr 16, 2026	65.18	66.13	64.19	64.32	64.32	-1.09%	804,859
Apr 15, 2026	66.34	66.50	64.76	65.03	65.03	-2.42%	809,641
Apr 14, 2026	66.20	67.31	66.00	66.64	66.64	0.36%	520,942
Apr 13, 2026	66.09	66.59	64.78	66.40	66.40	-0.23%	816,674
Apr 10, 2026	66.66	66.88	65.76	66.55	66.55	-0.21%	891,945
Apr 9, 2026	64.49	67.18	64.49	66.69	66.69	2.52%	975,753
Apr 8, 2026	64.02	66.02	64.02	65.05	65.05	6.50%	998,559
Apr 7, 2026	62.00	62.01	60.23	61.08	61.08	-3.17%	977,787
Apr 6, 2026	61.50	63.20	61.40	63.08	63.08	1.48%	653,403
Apr 2, 2026	61.50	63.20	60.48	62.16	62.16	0.08%	749,121
Apr 1, 2026	61.64	62.64	61.17	62.11	62.11	0.44%	766,513
Mar 31, 2026	61.36	62.56	60.20	61.84	61.84	2.95%	787,831
Mar 30, 2026	61.16	61.26	59.64	60.07	60.07	0.12%	902,816
Mar 27, 2026	60.15	61.55	59.80	60.00	60.00	-0.89%	753,081
Mar 26, 2026	60.82	62.14	60.33	60.54	60.54	-1.70%	727,727
Mar 25, 2026	62.11	62.42	59.51	61.59	61.59	1.05%	635,574

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.