NYSE : MTH
Meritage Homes Corporation — Price history
Consumer Discretionary · Residential Construction · United States
Last price 64.47 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.15B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Meritage Homes Corporation (MTH) closed at 64.47 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 63.52 | 66 | 63.39 | 64.47 | 1,281,043 | -0.03% |
| 2026-10-29 | 62 | 64.95 | 62 | 64.49 | 1,526,161 | +3.98% |
| 2026-10-28 | 63.71 | 63.935 | 60.93 | 62.02 | 1,279,546 | -3.00% |
| 2026-10-27 | 63.7 | 63.96 | 62.41 | 63.94 | 866,169 | +0.52% |
| 2026-10-26 | 64.75 | 65.17 | 63.28 | 63.61 | 1,144,051 | -0.90% |
| 2026-10-23 | 62.67 | 64.92 | 62.67 | 64.19 | 1,234,718 | +0.88% |
| 2026-10-22 | 59.31 | 63.71 | 59.31 | 63.63 | 1,284,680 | +7.27% |
| 2026-10-21 | 60.43 | 60.43 | 58.95 | 59.32 | 764,977 | -1.51% |
| 2026-10-20 | 59.33 | 60.35 | 58.785 | 60.23 | 782,800 | +3.17% |
| 2026-10-19 | 59.51 | 61.255 | 58.23 | 58.38 | 802,832 | -1.34% |
| 2026-10-16 | 60.5 | 61.49 | 58.82 | 59.17 | 714,338 | -1.84% |
| 2026-10-15 | 59.78 | 60.765 | 59.316 | 60.28 | 892,812 | +3.91% |
| 2026-10-14 | 57.2 | 58.11 | 56.66 | 58.01 | 1,098,300 | -0.41% |
| 2026-10-13 | 58.75 | 59.03 | 57.74 | 58.25 | 1,234,141 | +0.69% |
| 2026-10-12 | 58.21 | 58.69 | 57.625 | 57.85 | 1,280,625 | -1.63% |
| 2026-10-09 | 60.38 | 60.38 | 58.71 | 58.81 | 928,040 | -3.00% |
| 2026-10-08 | 59.28 | 60.855 | 59.07 | 60.63 | 1,042,556 | +0.93% |
| 2026-10-07 | 61.6 | 61.6 | 59.165 | 60.07 | 1,540,537 | -4.38% |
| 2026-10-06 | 62.01 | 63.56 | 61.91 | 62.82 | 733,137 | +0.87% |
| 2026-10-05 | 63.55 | 63.65 | 62.17 | 62.28 | 1,011,309 | -2.46% |
| 2026-10-02 | 66.18 | 66.56 | 63.61 | 63.85 | 579,427 | -0.81% |
| 2026-10-01 | 62.33 | 64.68 | 61.17 | 64.37 | 973,556 | +2.42% |
| 2026-09-30 | 64.65 | 64.67 | 62.79 | 62.85 | 622,870 | -1.64% |
| 2026-09-29 | 65.08 | 65.165 | 63.63 | 63.9 | 631,328 | -1.69% |
| 2026-09-28 | 64.31 | 65.765 | 64.31 | 65 | 804,576 | +0.03% |
| 2026-09-25 | 64.59 | 65.47 | 64.24 | 64.98 | 622,506 | +0.73% |
| 2026-09-24 | 63.59 | 65.51 | 63.44 | 64.51 | 1,218,405 | +1.02% |
| 2026-09-23 | 65.28 | 65.74 | 63.71 | 63.86 | 636,643 | -3.83% |
| 2026-09-22 | 66.03 | 66.79 | 65.34 | 66.4 | 1,083,455 | +3.19% |
| 2026-09-21 | 63.73 | 65.04 | 63.14 | 64.35 | 706,970 | +1.74% |
| 2026-09-18 | 63.8 | 64.255 | 62.83 | 63.25 | 2,450,224 | -2.12% |
| 2026-09-17 | 65.63 | 65.7 | 64.05 | 64.62 | 640,191 | +1.03% |
| 2026-09-16 | 65.35 | 66.1 | 63.41 | 63.96 | 1,041,710 | -2.77% |
| 2026-09-15 | 64.59 | 65.945 | 63.61 | 65.78 | 1,079,830 | +2.14% |
| 2026-09-14 | 63.57 | 65.18 | 63.302 | 64.88 | 896,928 | +1.03% |
| 2026-09-11 | 63.31 | 64.31 | 62.45 | 64.22 | 833,221 | +3.66% |
| 2026-09-10 | 63.38 | 63.38 | 61.25 | 61.95 | 968,802 | -2.93% |
| 2026-09-09 | 64.55 | 64.98 | 63.51 | 63.82 | 803,886 | -0.95% |
| 2026-09-08 | 66.32 | 66.44 | 64.31 | 64.43 | 835,291 | -4.31% |
| 2026-09-04 | 67.43 | 68.9 | 66.8 | 67.33 | 447,718 | -0.21% |
| 2026-09-03 | 68.46 | 69.47 | 67.17 | 67.47 | 560,798 | +0.15% |
| 2026-09-02 | 67.83 | 68.25 | 67.25 | 67.37 | 794,249 | -0.16% |
| 2026-09-01 | 68.79 | 69.48 | 67.38 | 67.48 | 516,552 | -2.81% |
| 2026-08-31 | 70.03 | 70.4 | 69.38 | 69.43 | 421,565 | -2.29% |
| 2026-08-28 | 70.96 | 72.295 | 70.05 | 71.06 | 477,590 | +0.75% |
| 2026-08-27 | 71.5 | 72.465 | 70.31 | 70.53 | 633,437 | -2.35% |
| 2026-08-26 | 73.31 | 73.75 | 72.145 | 72.23 | 481,778 | -1.65% |
| 2026-08-25 | 73.37 | 73.52 | 71.75 | 73.44 | 523,988 | +1.27% |
| 2026-08-24 | 71.82 | 72.99 | 71.74 | 72.52 | 581,300 | +1.17% |
| 2026-08-21 | 71.64 | 72.415 | 71.01 | 71.68 | 469,123 | +0.89% |
| 2026-08-20 | 72.25 | 72.9 | 71.01 | 71.05 | 599,612 | -4.23% |
| 2026-08-19 | 72.89 | 75.05 | 72.505 | 74.19 | 750,384 | +4.97% |
| 2026-08-18 | 72.61 | 73.26 | 70.535 | 70.68 | 476,743 | -2.15% |
| 2026-08-17 | 72.51 | 72.85 | 71.73 | 72.23 | 465,551 | -1.16% |
| 2026-08-14 | 72.95 | 74 | 72.75 | 73.08 | 495,445 | -0.73% |
| 2026-08-13 | 73.95 | 74.64 | 73.41 | 73.62 | 518,587 | +1.00% |
| 2026-08-12 | 74 | 74 | 71.99 | 72.89 | 964,489 | -1.26% |
| 2026-08-11 | 72.03 | 74.06 | 71.97 | 73.82 | 684,790 | +2.57% |
| 2026-08-10 | 73.48 | 73.48 | 71.33 | 71.97 | 543,841 | -3.51% |
| 2026-08-07 | 72.79 | 75.05 | 72.08 | 74.59 | 934,719 | +3.22% |
| 2026-08-06 | 74.79 | 74.79 | 71.975 | 72.26 | 539,685 | -3.58% |
| 2026-08-05 | 73.41 | 75.3 | 73.28 | 74.94 | 826,053 | +0.55% |
| 2026-08-04 | 72.67 | 74.97 | 72.5 | 74.53 | 915,976 | +3.08% |
| 2026-08-03 | 71.56 | 73.25 | 71.07 | 72.3 | 1,266,745 | +2.99% |
| 2026-07-31 | 70.39 | 71.51 | 69.88 | 70.2 | 1,078,756 | -0.86% |
| 2026-07-30 | 78.06 | 78.06 | 69.13 | 70.81 | 1,313,770 | -1.12% |
| 2026-07-29 | 72.51 | 73.84 | 71.23 | 71.61 | 1,070,421 | -2.23% |
| 2026-07-28 | 74.57 | 75.79 | 72.89 | 73.24 | 783,947 | -0.15% |
| 2026-07-27 | 73.93 | 75.187 | 72.78 | 73.35 | 893,757 | +0.55% |
| 2026-07-24 | 71.76 | 73.86 | 71.3 | 72.95 | 529,643 | +1.91% |
| 2026-07-23 | 70.96 | 72 | 70.47 | 71.58 | 742,033 | -0.95% |
| 2026-07-22 | 72.53 | 73.6 | 71.285 | 72.27 | 733,050 | +0.85% |
| 2026-07-21 | 71.04 | 71.84 | 70.47 | 71.66 | 736,593 | +0.67% |
| 2026-07-20 | 74.89 | 74.9 | 70.995 | 71.18 | 869,018 | -4.03% |
| 2026-07-17 | 77.02 | 78.72 | 73.81 | 74.17 | 1,758,957 | -4.22% |
| 2026-07-16 | 75.01 | 77.87 | 75.01 | 77.44 | 659,821 | +3.02% |
| 2026-07-15 | 74.21 | 75.59 | 73.59 | 75.17 | 786,705 | +1.97% |
| 2026-07-14 | 75.03 | 75.225 | 72.53 | 73.72 | 1,159,814 | -0.15% |
| 2026-07-13 | 75.49 | 76.1 | 73.34 | 73.83 | 694,822 | -2.21% |
| 2026-07-10 | 75.39 | 76.71 | 75.16 | 75.5 | 808,421 | +0.79% |
| 2026-07-09 | 75.12 | 75.71 | 74.315 | 74.91 | 756,994 | +0.44% |
| 2026-07-08 | 77.59 | 78.14 | 74.385 | 74.58 | 1,072,510 | -4.76% |
| 2026-07-07 | 79.58 | 80.53 | 78.235 | 78.31 | 1,104,172 | -1.99% |
| 2026-07-06 | 81.48 | 81.48 | 79.3 | 79.9 | 775,331 | -2.39% |
| 2026-07-02 | 82.03 | 82.78 | 80.18 | 81.86 | 783,489 | +0.38% |
| 2026-07-01 | 83.1 | 84.13 | 81.53 | 81.55 | 749,409 | -2.74% |
| 2026-06-30 | 84.11 | 84.88 | 82.813 | 83.85 | 736,171 | -0.55% |
| 2026-06-29 | 83.87 | 84.36 | 81.82 | 84.31 | 837,570 | -1.02% |
| 2026-06-26 | 83.39 | 85.38 | 82.95 | 85.18 | 2,105,004 | +2.21% |
| 2026-06-25 | 82.99 | 84.58 | 81.965 | 83.34 | 777,124 | +1.15% |
| 2026-06-24 | 77.36 | 82.91 | 77.36 | 82.39 | 1,433,685 | +8.98% |
| 2026-06-23 | 75.27 | 76.255 | 74.526 | 75.6 | 918,399 | +0.69% |
| 2026-06-22 | 75.64 | 76.47 | 74.83 | 75.08 | 951,132 | -0.86% |
| 2026-06-18 | 73.33 | 76.53 | 73.07 | 75.73 | 1,601,027 | +4.53% |
| 2026-06-17 | 73.72 | 76.9 | 72.28 | 72.45 | 1,135,695 | -2.48% |
| 2026-06-16 | 72.93 | 74.91 | 72.93 | 74.29 | 1,094,724 | +2.58% |
| 2026-06-15 | 75.3 | 76.48 | 72.65 | 72.9 | 885,099 | -2.07% |
| 2026-06-12 | 73.45 | 75.03 | 73.06 | 74.44 | 1,739,115 | +1.16% |
| 2026-06-11 | 70.97 | 73.64 | 70.6 | 73.59 | 675,215 | +4.29% |
| 2026-06-10 | 71.82 | 72.26 | 70.07 | 70.56 | 1,192,194 | -2.12% |
| 2026-06-09 | 69.15 | 72.29 | 69.15 | 72.09 | 1,138,222 | +5.64% |
| 2026-06-08 | 68.3 | 69.3 | 67.96 | 68.24 | 762,032 | -0.13% |
| 2026-06-05 | 67.91 | 69.38 | 67.535 | 68.33 | 925,824 | +0.21% |
| 2026-06-04 | 68.4 | 68.81 | 67.615 | 68.19 | 567,584 | +1.61% |
| 2026-06-03 | 67.15 | 68.16 | 66.77 | 67.11 | 559,031 | -1.48% |
| 2026-06-02 | 68.63 | 68.98 | 67.62 | 68.12 | 1,262,326 | -0.73% |
| 2026-06-01 | 69.47 | 70.395 | 67.88 | 68.62 | 1,562,465 | +5.18% |
| 2026-05-29 | 65.45 | 66.61 | 65.15 | 65.24 | 670,369 | -0.58% |
| 2026-05-28 | 65.47 | 66.285 | 65 | 65.62 | 374,879 | -1.28% |
| 2026-05-27 | 65.56 | 67.87 | 65.56 | 66.47 | 600,242 | +2.59% |
| 2026-05-26 | 64.44 | 65.179 | 63.82 | 64.79 | 400,780 | +0.87% |
| 2026-05-22 | 63.9 | 64.75 | 63.1 | 64.23 | 611,297 | +0.55% |
| 2026-05-21 | 62.09 | 64.35 | 61.62 | 63.88 | 588,977 | +0.31% |
| 2026-05-20 | 61.47 | 63.9 | 60.74 | 63.68 | 664,559 | +4.62% |
| 2026-05-19 | 60.27 | 61.14 | 59.13 | 60.87 | 926,638 | -0.56% |
| 2026-05-18 | 60.08 | 61.68 | 60 | 61.21 | 1,071,568 | +3.45% |
| 2026-05-15 | 61.56 | 62.14 | 59.115 | 59.17 | 635,199 | -4.33% |
| 2026-05-14 | 62.05 | 62.715 | 61.12 | 61.85 | 604,666 | +0.52% |
| 2026-05-13 | 62 | 62.38 | 61.02 | 61.53 | 638,694 | -1.52% |
| 2026-05-12 | 64.07 | 64.25 | 62.05 | 62.48 | 1,115,887 | -2.05% |