Meritage Homes Corporation (MTH)
NYSE: MTH · Real-Time Price · USD
67.69
-1.25 (-1.81%)
At close: Mar 6, 2026, 4:00 PM EST
67.23
-0.46 (-0.68%)
After-hours: Mar 6, 2026, 7:11 PM EST
Meritage Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 67.98 | 68.16 | 66.40 | 67.69 | 67.69 | -1.81% | 1,091,771 |
| Mar 5, 2026 | 70.54 | 70.91 | 68.49 | 68.94 | 68.94 | -3.50% | 951,820 |
| Mar 4, 2026 | 73.28 | 73.28 | 71.14 | 71.44 | 71.44 | -0.89% | 618,138 |
| Mar 3, 2026 | 70.72 | 72.75 | 69.41 | 72.08 | 72.08 | -0.84% | 623,227 |
| Mar 2, 2026 | 73.62 | 73.93 | 72.26 | 72.69 | 72.69 | -3.62% | 809,716 |
| Feb 27, 2026 | 74.92 | 76.09 | 74.31 | 75.42 | 75.42 | -0.03% | 566,977 |
| Feb 26, 2026 | 75.52 | 75.65 | 74.41 | 75.44 | 75.44 | 1.15% | 527,232 |
| Feb 25, 2026 | 77.34 | 77.62 | 73.34 | 74.58 | 74.58 | -3.74% | 827,466 |
| Feb 24, 2026 | 76.80 | 78.55 | 76.35 | 77.48 | 77.48 | 0.89% | 823,772 |
| Feb 23, 2026 | 77.77 | 79.00 | 75.39 | 76.80 | 76.80 | -1.32% | 820,650 |
| Feb 20, 2026 | 78.16 | 79.59 | 77.56 | 77.83 | 77.83 | 0.03% | 823,751 |
| Feb 19, 2026 | 78.72 | 79.08 | 77.30 | 77.81 | 77.81 | -1.51% | 546,924 |
| Feb 18, 2026 | 79.46 | 81.30 | 78.72 | 79.00 | 79.00 | -1.43% | 742,715 |
| Feb 17, 2026 | 80.60 | 81.25 | 78.43 | 80.15 | 80.15 | -0.56% | 966,996 |
| Feb 13, 2026 | 78.72 | 81.77 | 78.57 | 80.60 | 80.60 | 4.93% | 1,150,053 |
| Feb 12, 2026 | 78.51 | 79.97 | 76.60 | 76.81 | 76.81 | -1.59% | 1,272,870 |
| Feb 11, 2026 | 77.66 | 78.73 | 76.58 | 78.05 | 78.05 | -0.59% | 1,167,914 |
| Feb 10, 2026 | 76.34 | 78.77 | 75.72 | 78.51 | 78.51 | 4.04% | 777,715 |
| Feb 9, 2026 | 76.10 | 77.00 | 75.00 | 75.46 | 75.46 | -0.59% | 633,077 |
| Feb 6, 2026 | 75.32 | 76.97 | 74.36 | 75.91 | 75.91 | 0.56% | 1,316,382 |
| Feb 5, 2026 | 75.76 | 76.91 | 75.04 | 75.49 | 75.49 | 0.09% | 1,303,786 |
| Feb 4, 2026 | 73.77 | 76.42 | 73.42 | 75.42 | 75.42 | 3.64% | 1,378,513 |
| Feb 3, 2026 | 69.49 | 75.40 | 69.49 | 72.77 | 72.77 | 3.68% | 1,594,059 |
| Feb 2, 2026 | 69.56 | 70.68 | 69.08 | 70.19 | 70.19 | 0.98% | 961,218 |
| Jan 30, 2026 | 68.85 | 70.41 | 68.46 | 69.51 | 69.51 | -0.64% | 1,535,507 |
| Jan 29, 2026 | 68.90 | 70.12 | 67.23 | 69.96 | 69.96 | 1.13% | 1,841,348 |
| Jan 28, 2026 | 69.89 | 70.66 | 68.44 | 69.18 | 69.18 | -0.56% | 1,508,057 |
| Jan 27, 2026 | 71.09 | 71.38 | 69.45 | 69.57 | 69.57 | -2.97% | 1,082,054 |
| Jan 26, 2026 | 72.42 | 72.90 | 70.76 | 71.70 | 71.70 | -0.42% | 905,856 |
| Jan 23, 2026 | 74.35 | 74.42 | 71.42 | 72.00 | 72.00 | -3.42% | 1,234,400 |
| Jan 22, 2026 | 76.71 | 77.30 | 74.05 | 74.55 | 74.55 | -2.04% | 710,199 |
| Jan 21, 2026 | 74.89 | 76.76 | 74.51 | 76.10 | 76.10 | 1.93% | 987,317 |
| Jan 20, 2026 | 73.99 | 75.97 | 73.70 | 74.66 | 74.66 | -1.96% | 744,831 |
| Jan 16, 2026 | 76.89 | 79.37 | 75.93 | 76.15 | 76.15 | -2.68% | 961,471 |
| Jan 15, 2026 | 77.41 | 78.40 | 76.30 | 78.25 | 78.25 | 1.52% | 803,253 |
| Jan 14, 2026 | 78.00 | 78.92 | 76.13 | 77.08 | 77.08 | -1.98% | 1,009,955 |
| Jan 13, 2026 | 76.68 | 79.18 | 76.68 | 78.64 | 78.64 | 3.46% | 1,378,602 |
| Jan 12, 2026 | 74.63 | 77.18 | 74.63 | 76.01 | 76.01 | 0.74% | 1,217,261 |
| Jan 9, 2026 | 69.91 | 75.71 | 69.88 | 75.45 | 75.45 | 10.37% | 2,174,017 |
| Jan 8, 2026 | 65.45 | 68.81 | 65.45 | 68.36 | 68.36 | 3.26% | 968,709 |
| Jan 7, 2026 | 68.69 | 68.86 | 65.90 | 66.20 | 66.20 | -1.74% | 822,822 |
| Jan 6, 2026 | 66.70 | 67.43 | 65.70 | 67.37 | 67.37 | 0.75% | 660,999 |
| Jan 5, 2026 | 65.81 | 67.74 | 65.81 | 66.87 | 66.87 | 0.97% | 708,920 |
| Jan 2, 2026 | 65.66 | 66.43 | 65.07 | 66.23 | 66.23 | 0.65% | 477,730 |
| Dec 31, 2025 | 66.15 | 66.42 | 65.70 | 65.80 | 65.80 | -0.89% | 384,277 |
| Dec 30, 2025 | 66.15 | 66.68 | 65.33 | 66.39 | 66.39 | -0.03% | 574,836 |
| Dec 29, 2025 | 66.91 | 67.33 | 65.91 | 66.41 | 66.41 | -0.58% | 656,583 |
| Dec 26, 2025 | 66.47 | 66.82 | 65.83 | 66.80 | 66.80 | 0.36% | 560,748 |
| Dec 24, 2025 | 66.06 | 66.71 | 65.89 | 66.56 | 66.56 | 1.31% | 208,697 |
| Dec 23, 2025 | 65.55 | 66.01 | 64.85 | 65.70 | 65.70 | 0.23% | 604,590 |
| Dec 22, 2025 | 66.27 | 66.60 | 65.34 | 65.55 | 65.55 | -1.55% | 958,380 |
| Dec 19, 2025 | 67.15 | 67.42 | 65.68 | 66.58 | 66.58 | -2.48% | 1,863,477 |
| Dec 18, 2025 | 69.50 | 69.50 | 68.25 | 68.27 | 68.27 | -0.03% | 1,069,902 |
| Dec 17, 2025 | 68.08 | 69.91 | 67.35 | 68.29 | 68.29 | -2.14% | 1,306,389 |
| Dec 16, 2025 | 71.55 | 71.55 | 69.46 | 69.78 | 69.35 | -1.86% | 918,852 |
| Dec 15, 2025 | 72.70 | 73.09 | 71.00 | 71.10 | 70.66 | -1.20% | 807,780 |
| Dec 12, 2025 | 72.94 | 73.07 | 71.26 | 71.96 | 71.52 | -0.84% | 636,063 |
| Dec 11, 2025 | 72.68 | 73.79 | 72.21 | 72.57 | 72.12 | 0.62% | 525,221 |
| Dec 10, 2025 | 70.11 | 72.56 | 70.05 | 72.12 | 71.68 | 3.40% | 816,639 |
| Dec 9, 2025 | 69.13 | 70.77 | 69.13 | 69.75 | 69.32 | -1.26% | 475,122 |
| Dec 8, 2025 | 72.61 | 72.61 | 70.39 | 70.64 | 70.20 | -2.20% | 560,904 |
| Dec 5, 2025 | 72.37 | 73.20 | 72.01 | 72.23 | 71.78 | -0.41% | 590,994 |
| Dec 4, 2025 | 74.66 | 75.06 | 72.16 | 72.53 | 72.08 | -2.85% | 671,308 |
| Dec 3, 2025 | 73.38 | 75.38 | 73.23 | 74.66 | 74.20 | 2.05% | 711,972 |
| Dec 2, 2025 | 73.28 | 73.83 | 72.05 | 73.16 | 72.71 | 0.27% | 503,118 |
| Dec 1, 2025 | 72.66 | 73.93 | 72.48 | 72.96 | 72.51 | -0.16% | 587,058 |
| Nov 28, 2025 | 73.76 | 74.17 | 72.98 | 73.08 | 72.63 | -1.14% | 336,472 |
| Nov 26, 2025 | 72.39 | 74.84 | 72.32 | 73.92 | 73.46 | 1.19% | 1,288,420 |
| Nov 25, 2025 | 70.70 | 73.24 | 70.59 | 73.05 | 72.60 | 4.24% | 978,983 |
| Nov 24, 2025 | 70.17 | 70.43 | 69.48 | 70.08 | 69.65 | -0.30% | 1,215,361 |
| Nov 21, 2025 | 66.91 | 70.98 | 66.18 | 70.29 | 69.86 | 7.02% | 1,440,574 |
| Nov 20, 2025 | 65.81 | 67.13 | 65.26 | 65.68 | 65.28 | -0.05% | 960,991 |
| Nov 19, 2025 | 65.92 | 66.53 | 65.08 | 65.71 | 65.31 | 0.05% | 971,324 |
| Nov 18, 2025 | 64.13 | 65.99 | 63.58 | 65.68 | 65.28 | 1.73% | 968,569 |
| Nov 17, 2025 | 66.15 | 66.50 | 64.37 | 64.56 | 64.16 | -3.27% | 974,345 |
| Nov 14, 2025 | 66.61 | 67.50 | 66.07 | 66.74 | 66.33 | 0.39% | 1,164,366 |
| Nov 13, 2025 | 67.35 | 69.00 | 66.41 | 66.48 | 66.07 | -1.98% | 541,621 |
| Nov 12, 2025 | 68.88 | 69.66 | 67.74 | 67.82 | 67.40 | -1.54% | 684,741 |
| Nov 11, 2025 | 67.48 | 69.01 | 67.24 | 68.88 | 68.46 | 2.78% | 949,570 |
| Nov 10, 2025 | 66.91 | 67.36 | 66.11 | 67.02 | 66.61 | 0.03% | 572,553 |
| Nov 7, 2025 | 65.47 | 67.07 | 64.99 | 67.00 | 66.59 | 2.40% | 933,775 |
| Nov 6, 2025 | 66.16 | 66.73 | 65.29 | 65.43 | 65.03 | -1.46% | 558,320 |
| Nov 5, 2025 | 64.97 | 67.09 | 64.71 | 66.40 | 65.99 | 1.67% | 919,816 |
| Nov 4, 2025 | 65.63 | 66.10 | 64.54 | 65.31 | 64.91 | -0.70% | 798,291 |
| Nov 3, 2025 | 66.87 | 67.13 | 65.47 | 65.77 | 65.36 | -2.65% | 783,720 |
| Oct 31, 2025 | 67.00 | 68.02 | 66.46 | 67.56 | 67.14 | 0.12% | 981,050 |
| Oct 30, 2025 | 65.91 | 68.60 | 65.91 | 67.48 | 67.06 | 0.60% | 1,522,849 |
| Oct 29, 2025 | 69.06 | 70.06 | 66.33 | 67.08 | 66.67 | -5.57% | 1,679,564 |
| Oct 28, 2025 | 69.24 | 72.46 | 68.19 | 71.04 | 70.60 | -0.52% | 1,331,242 |
| Oct 27, 2025 | 71.18 | 72.52 | 71.10 | 71.41 | 70.97 | - | 691,233 |
| Oct 24, 2025 | 72.72 | 72.72 | 71.26 | 71.41 | 70.97 | -0.35% | 946,171 |
| Oct 23, 2025 | 70.75 | 71.70 | 70.06 | 71.66 | 71.22 | 1.40% | 636,892 |
| Oct 22, 2025 | 70.64 | 71.64 | 69.93 | 70.67 | 70.23 | -1.01% | 792,241 |
| Oct 21, 2025 | 69.21 | 72.21 | 68.82 | 71.39 | 70.95 | 1.31% | 706,691 |
| Oct 20, 2025 | 70.44 | 71.20 | 69.74 | 70.47 | 70.04 | 0.47% | 614,782 |
| Oct 17, 2025 | 69.34 | 70.45 | 68.91 | 70.14 | 69.71 | 0.50% | 662,379 |
| Oct 16, 2025 | 69.80 | 70.43 | 68.76 | 69.79 | 69.36 | 0.24% | 782,360 |
| Oct 15, 2025 | 69.58 | 70.42 | 69.06 | 69.62 | 69.19 | 0.26% | 630,292 |
| Oct 14, 2025 | 66.27 | 69.54 | 66.27 | 69.44 | 69.01 | 3.97% | 784,110 |
| Oct 13, 2025 | 66.97 | 67.07 | 65.94 | 66.79 | 66.38 | 0.38% | 599,419 |