Meritage Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	72.51	72.85	71.73	72.23	71.70	-1.16%	465,551
Aug 14, 2026	72.95	74.00	72.75	73.08	72.54	-0.73%	495,445
Aug 13, 2026	73.95	74.64	73.41	73.62	73.08	1.00%	518,587
Aug 12, 2026	74.00	74.00	71.99	72.89	72.35	-1.26%	964,489
Aug 11, 2026	72.03	74.06	71.97	73.82	73.27	2.57%	684,790
Aug 10, 2026	73.48	73.48	71.33	71.97	71.44	-3.51%	543,841
Aug 7, 2026	72.79	75.05	72.08	74.59	74.04	3.22%	934,719
Aug 6, 2026	74.79	74.79	71.98	72.26	71.73	-3.58%	539,685
Aug 5, 2026	73.41	75.30	73.28	74.94	74.39	0.55%	826,053
Aug 4, 2026	72.67	74.97	72.50	74.53	73.98	3.08%	915,976
Aug 3, 2026	71.56	73.25	71.07	72.30	71.77	2.99%	1,266,745
Jul 31, 2026	70.39	71.51	69.88	70.20	69.68	-0.86%	1,078,756
Jul 30, 2026	78.06	78.06	69.13	70.81	70.29	-1.12%	1,313,770
Jul 29, 2026	72.51	73.84	71.23	71.61	71.08	-2.23%	1,070,421
Jul 28, 2026	74.57	75.79	72.89	73.24	72.70	-0.15%	783,947
Jul 27, 2026	73.93	75.19	72.78	73.35	72.81	0.55%	893,757
Jul 24, 2026	71.76	73.86	71.30	72.95	72.41	1.91%	529,643
Jul 23, 2026	70.96	72.00	70.47	71.58	71.05	-0.95%	742,033
Jul 22, 2026	72.53	73.60	71.29	72.27	71.74	0.85%	733,050
Jul 21, 2026	71.04	71.84	70.47	71.66	71.13	0.67%	736,593
Jul 20, 2026	74.89	74.90	71.00	71.18	70.65	-4.03%	869,018
Jul 17, 2026	77.02	78.72	73.81	74.17	73.62	-4.22%	1,758,957
Jul 16, 2026	75.01	77.87	75.01	77.44	76.87	3.02%	659,821
Jul 15, 2026	74.21	75.59	73.59	75.17	74.61	1.97%	786,705
Jul 14, 2026	75.03	75.23	72.53	73.72	73.17	-0.15%	1,159,814
Jul 13, 2026	75.49	76.10	73.34	73.83	73.28	-2.21%	694,822
Jul 10, 2026	75.39	76.71	75.16	75.50	74.94	0.79%	808,421
Jul 9, 2026	75.12	75.71	74.32	74.91	74.36	0.44%	756,994
Jul 8, 2026	77.59	78.14	74.39	74.58	74.03	-4.76%	1,072,510