Meritage Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	71.50	72.47	70.31	70.53	70.53	-2.35%	525,145
Aug 26, 2026	73.31	73.75	72.15	72.23	72.23	-1.65%	466,599
Aug 25, 2026	73.37	73.52	71.75	73.44	73.44	1.27%	514,929
Aug 24, 2026	71.82	72.99	71.74	72.52	72.52	1.17%	581,137
Aug 21, 2026	71.64	72.42	71.01	71.68	71.68	0.89%	465,459
Aug 20, 2026	72.25	72.90	71.01	71.05	71.05	-4.23%	596,696
Aug 19, 2026	72.89	75.05	72.51	74.19	74.19	4.97%	714,575
Aug 18, 2026	72.61	73.26	70.54	70.68	70.68	-2.15%	476,398
Aug 17, 2026	72.51	72.85	71.73	72.23	72.23	-1.16%	465,278
Aug 14, 2026	72.95	74.00	72.75	73.08	73.08	-0.73%	495,263
Aug 13, 2026	73.95	74.64	73.41	73.62	73.62	1.00%	518,401
Aug 12, 2026	74.00	74.00	71.99	72.89	72.89	-1.26%	952,832
Aug 11, 2026	72.03	74.06	71.97	73.82	73.82	2.57%	684,349
Aug 10, 2026	73.48	73.48	71.33	71.97	71.97	-3.51%	543,778
Aug 7, 2026	72.79	75.05	72.08	74.59	74.59	3.22%	879,555
Aug 6, 2026	74.79	74.79	71.98	72.26	72.26	-3.58%	539,682
Aug 5, 2026	73.41	75.30	73.28	74.94	74.94	0.55%	826,048
Aug 4, 2026	72.67	74.97	72.50	74.53	74.53	3.08%	915,883
Aug 3, 2026	71.56	73.25	71.07	72.30	72.30	2.99%	1,266,740
Jul 31, 2026	70.39	71.51	69.88	70.20	70.20	-0.86%	1,078,055
Jul 30, 2026	78.06	78.06	69.13	70.81	70.81	-1.12%	1,313,770
Jul 29, 2026	72.51	73.84	71.23	71.61	71.61	-2.23%	1,070,366
Jul 28, 2026	74.57	75.79	72.89	73.24	73.24	-0.15%	783,942
Jul 27, 2026	73.93	75.19	72.78	73.35	73.35	0.55%	892,705
Jul 24, 2026	71.76	73.86	71.30	72.95	72.95	1.91%	529,553
Jul 23, 2026	70.96	72.00	70.47	71.58	71.58	-0.95%	742,005
Jul 22, 2026	72.53	73.60	71.29	72.27	72.27	0.85%	733,047
Jul 21, 2026	71.04	71.84	70.47	71.66	71.66	0.67%	736,590
Jul 20, 2026	74.89	74.90	71.00	71.18	71.18	-4.03%	868,878
Jul 17, 2026	77.02	78.72	73.81	74.17	74.17	-4.22%	1,758,956
Jul 16, 2026	75.01	77.87	75.01	77.44	77.44	3.02%	657,322
Jul 15, 2026	74.21	75.59	73.59	75.17	75.17	1.97%	786,438
Jul 14, 2026	75.03	75.23	72.53	73.72	73.72	-0.15%	1,159,764
Jul 13, 2026	75.49	76.10	73.34	73.83	73.83	-2.21%	693,601
Jul 10, 2026	75.39	76.71	75.16	75.50	75.50	0.79%	808,043
Jul 9, 2026	75.12	75.71	74.32	74.91	74.91	0.44%	756,867
Jul 8, 2026	77.59	78.14	74.39	74.58	74.58	-4.76%	1,072,480
Jul 7, 2026	79.58	80.53	78.24	78.31	78.31	-1.99%	1,104,170
Jul 6, 2026	81.48	81.48	79.30	79.90	79.90	-2.39%	775,136
Jul 2, 2026	82.03	82.78	80.18	81.86	81.86	0.38%	783,447
Jul 1, 2026	83.10	84.13	81.53	81.55	81.55	-2.74%	712,744
Jun 30, 2026	84.11	84.88	82.81	83.85	83.85	-0.55%	736,171
Jun 29, 2026	83.87	84.36	81.82	84.31	84.31	-1.02%	830,826
Jun 26, 2026	83.39	85.38	82.95	85.18	85.18	2.21%	2,019,257
Jun 25, 2026	82.99	84.58	81.97	83.34	83.34	1.15%	777,112
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