Meritage Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	68.27	70.07	66.47	69.90	69.90	1.73%	1,706,208
Apr 22, 2026	70.39	71.03	68.18	68.71	68.71	-1.12%	1,267,285
Apr 21, 2026	71.20	71.74	69.16	69.49	69.49	0.09%	1,111,418
Apr 20, 2026	67.43	69.45	67.25	69.43	69.43	2.00%	767,356
Apr 17, 2026	66.39	69.17	65.50	68.07	68.07	5.83%	919,052
Apr 16, 2026	65.18	66.13	64.19	64.32	64.32	-1.09%	804,632
Apr 15, 2026	66.34	66.50	64.76	65.03	65.03	-2.42%	776,630
Apr 14, 2026	66.20	67.31	66.00	66.64	66.64	0.36%	519,380
Apr 13, 2026	66.09	66.59	64.78	66.40	66.40	-0.23%	816,339
Apr 10, 2026	66.66	66.88	65.76	66.55	66.55	-0.21%	891,710
Apr 9, 2026	64.49	67.18	64.49	66.69	66.69	2.52%	939,300
Apr 8, 2026	64.02	66.02	64.02	65.05	65.05	6.50%	997,634
Apr 7, 2026	62.00	62.01	60.23	61.08	61.08	-3.17%	976,001
Apr 6, 2026	61.50	63.20	61.40	63.08	63.08	1.48%	653,340
Apr 2, 2026	61.50	63.20	60.48	62.16	62.16	0.08%	749,089
Apr 1, 2026	61.64	62.64	61.17	62.11	62.11	0.44%	766,013
Mar 31, 2026	61.36	62.56	60.20	61.84	61.84	2.95%	787,640
Mar 30, 2026	61.16	61.26	59.64	60.07	60.07	0.12%	896,586
Mar 27, 2026	60.15	61.55	59.80	60.00	60.00	-0.89%	746,663
Mar 26, 2026	60.82	62.14	60.33	60.54	60.54	-1.70%	727,677
Mar 25, 2026	62.11	62.42	59.51	61.59	61.59	1.05%	635,574
Mar 24, 2026	60.38	61.61	60.12	60.95	60.95	-0.64%	1,127,440
Mar 23, 2026	60.06	61.97	60.06	61.34	61.34	4.39%	1,270,050
Mar 20, 2026	60.30	60.40	58.03	58.76	58.76	-2.39%	3,422,741
Mar 19, 2026	60.64	60.82	58.91	60.20	60.20	-1.59%	1,795,396
Mar 18, 2026	63.20	63.75	60.81	61.17	61.17	-4.69%	1,193,738
Mar 17, 2026	64.35	64.53	63.44	64.18	64.18	0.08%	842,434
Mar 16, 2026	63.82	64.17	63.03	64.13	63.65	1.66%	985,233
Mar 13, 2026	63.70	64.07	62.77	63.08	62.61	0.48%	1,109,014
Mar 12, 2026	63.98	64.51	62.47	62.78	62.31	-3.76%	1,116,499
Mar 11, 2026	66.92	66.92	65.06	65.23	64.74	-2.83%	585,109
Mar 10, 2026	67.63	68.81	66.76	67.13	66.63	-1.32%	982,203
Mar 9, 2026	66.16	68.24	65.01	68.03	67.52	0.50%	1,254,247
Mar 6, 2026	67.98	68.16	66.40	67.69	67.18	-1.81%	1,091,779
Mar 5, 2026	70.54	70.91	68.49	68.94	68.42	-3.50%	951,943
Mar 4, 2026	73.28	73.28	71.14	71.44	70.91	-0.89%	618,752
Mar 3, 2026	70.72	72.75	69.41	72.08	71.54	-0.84%	623,460
Mar 2, 2026	73.62	73.93	72.26	72.69	72.15	-3.62%	809,851
Feb 27, 2026	74.92	76.09	74.31	75.42	74.86	-0.03%	575,197
Feb 26, 2026	75.52	75.65	74.41	75.44	74.88	1.15%	527,368
Feb 25, 2026	77.34	77.62	73.34	74.58	74.02	-3.74%	828,098
Feb 24, 2026	76.80	78.55	76.35	77.48	76.90	0.89%	823,812
Feb 23, 2026	77.77	79.00	75.39	76.80	76.23	-1.32%	822,900
Feb 20, 2026	78.16	79.59	77.56	77.83	77.25	0.03%	823,914
Feb 19, 2026	78.72	79.08	77.30	77.81	77.23	-1.51%	547,041
Feb 18, 2026	79.46	81.30	78.72	79.00	78.41	-1.43%	742,717
Feb 17, 2026	80.60	81.25	78.43	80.15	79.55	-0.56%	967,040
Feb 13, 2026	78.72	81.77	78.57	80.60	80.00	4.93%	1,151,185
Feb 12, 2026	78.51	79.97	76.60	76.81	76.24	-1.59%	1,272,914
Feb 11, 2026	77.66	78.73	76.58	78.05	77.47	-0.59%	1,167,920