Meritage Homes Corporation (MTH)

NYSE: MTH · Real-Time Price · USD

82.39

+6.79 (8.98%)

At close: Jun 24, 2026, 4:00 PM EDT

82.66

+0.27 (0.33%)

After-hours: Jun 24, 2026, 7:31 PM EDT

Meritage Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	77.36	82.91	77.36	82.39	82.39	8.98%	1,395,365
Jun 23, 2026	75.27	76.26	74.53	75.60	75.60	0.69%	917,399
Jun 22, 2026	75.64	76.47	74.83	75.08	75.08	-0.86%	950,901
Jun 18, 2026	73.33	76.53	73.07	75.73	75.73	4.53%	1,568,823
Jun 17, 2026	73.72	76.90	72.28	72.45	72.45	-2.48%	1,135,695
Jun 16, 2026	72.93	74.91	72.93	74.29	74.29	2.58%	1,070,688
Jun 15, 2026	75.30	76.48	72.65	72.90	72.42	-2.07%	885,046
Jun 12, 2026	73.45	75.03	73.06	74.44	73.95	1.16%	1,739,115
Jun 11, 2026	70.97	73.64	70.60	73.59	73.11	4.29%	675,215
Jun 10, 2026	71.82	72.26	70.07	70.56	70.10	-2.12%	1,192,194
Jun 9, 2026	69.15	72.29	69.15	72.09	71.62	5.64%	1,138,222
Jun 8, 2026	68.30	69.30	67.96	68.24	67.79	-0.13%	762,032
Jun 5, 2026	67.91	69.38	67.54	68.33	67.88	0.21%	925,824
Jun 4, 2026	68.40	68.81	67.62	68.19	67.74	1.61%	567,584
Jun 3, 2026	67.15	68.16	66.77	67.11	66.67	-1.48%	559,031
Jun 2, 2026	68.63	68.98	67.62	68.12	67.67	-0.73%	1,262,326
Jun 1, 2026	69.47	70.40	67.88	68.62	68.17	5.18%	1,562,465
May 29, 2026	65.45	66.61	65.15	65.24	64.81	-0.58%	670,369
May 28, 2026	65.47	66.29	65.00	65.62	65.19	-1.28%	374,879
May 27, 2026	65.56	67.87	65.56	66.47	66.03	2.59%	600,242
May 26, 2026	64.44	65.18	63.82	64.79	64.36	0.87%	400,780
May 22, 2026	63.90	64.75	63.10	64.23	63.81	0.55%	611,297
May 21, 2026	62.09	64.35	61.62	63.88	63.46	0.31%	588,977
May 20, 2026	61.47	63.90	60.74	63.68	63.26	4.62%	664,559
May 19, 2026	60.27	61.14	59.13	60.87	60.47	-0.56%	926,638
May 18, 2026	60.08	61.68	60.00	61.21	60.81	3.45%	1,071,568
May 15, 2026	61.56	62.14	59.12	59.17	58.78	-4.33%	635,199
May 14, 2026	62.05	62.72	61.12	61.85	61.44	0.52%	604,666
May 13, 2026	62.00	62.38	61.02	61.53	61.12	-1.52%	638,694
May 12, 2026	64.07	64.25	62.05	62.48	62.07	-2.05%	1,115,887
May 11, 2026	65.48	65.71	63.62	63.79	63.37	-2.10%	663,180
May 8, 2026	64.90	65.81	64.38	65.16	64.73	1.12%	651,090
May 7, 2026	65.17	65.91	63.52	64.44	64.02	-0.65%	1,290,725
May 6, 2026	66.18	67.24	64.77	64.86	64.43	1.15%	1,490,304
May 5, 2026	64.00	64.69	62.91	64.12	63.70	1.70%	917,970
May 4, 2026	65.50	65.90	62.88	63.05	62.63	-4.96%	820,970
May 1, 2026	67.68	67.78	66.28	66.34	65.90	-1.49%	483,870
Apr 30, 2026	67.16	67.79	66.33	67.34	66.90	0.48%	805,630
Apr 29, 2026	68.41	69.34	66.17	67.02	66.58	-3.39%	1,132,331
Apr 28, 2026	69.99	70.34	68.85	69.37	68.91	-0.52%	980,816
Apr 27, 2026	68.93	70.15	68.06	69.73	69.27	0.96%	1,254,734
Apr 24, 2026	70.25	70.39	68.91	69.07	68.62	-1.19%	1,057,282
Apr 23, 2026	68.27	70.07	66.47	69.90	69.44	1.73%	1,706,286
Apr 22, 2026	70.39	71.03	68.18	68.71	68.26	-1.12%	1,314,667
Apr 21, 2026	71.20	71.74	69.16	69.49	69.03	0.09%	1,111,511
Apr 20, 2026	67.43	69.45	67.25	69.43	68.97	2.00%	768,109
Apr 17, 2026	66.39	69.17	65.50	68.07	67.62	5.83%	919,795
Apr 16, 2026	65.18	66.13	64.19	64.32	63.90	-1.09%	804,859
Apr 15, 2026	66.34	66.50	64.76	65.03	64.60	-2.42%	809,641
Apr 14, 2026	66.20	67.31	66.00	66.64	66.20	0.36%	520,942