Meritage Homes Corporation (MTH)
NYSE: MTH · Real-Time Price · USD
85.18
+1.84 (2.21%)
At close: Jun 26, 2026, 4:00 PM EDT
85.20
+0.02 (0.02%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Meritage Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Apr 13, 2026 | 66.09 | 66.59 | 64.78 | 66.40 | 65.96 | -0.23% | 816,674 |
| Apr 10, 2026 | 66.66 | 66.88 | 65.76 | 66.55 | 66.11 | -0.21% | 891,945 |
| Apr 9, 2026 | 64.49 | 67.18 | 64.49 | 66.69 | 66.25 | 2.52% | 975,753 |
| Apr 8, 2026 | 64.02 | 66.02 | 64.02 | 65.05 | 64.62 | 6.50% | 998,559 |
| Apr 7, 2026 | 62.00 | 62.01 | 60.23 | 61.08 | 60.68 | -3.17% | 977,787 |
| Apr 6, 2026 | 61.50 | 63.20 | 61.40 | 63.08 | 62.66 | 1.48% | 653,403 |
| Apr 2, 2026 | 61.50 | 63.20 | 60.48 | 62.16 | 61.75 | 0.08% | 749,121 |
| Apr 1, 2026 | 61.64 | 62.64 | 61.17 | 62.11 | 61.70 | 0.44% | 766,513 |
| Mar 31, 2026 | 61.36 | 62.56 | 60.20 | 61.84 | 61.43 | 2.95% | 787,831 |
| Mar 30, 2026 | 61.16 | 61.26 | 59.64 | 60.07 | 59.67 | 0.12% | 902,816 |
| Mar 27, 2026 | 60.15 | 61.55 | 59.80 | 60.00 | 59.60 | -0.89% | 753,081 |
| Mar 26, 2026 | 60.82 | 62.14 | 60.33 | 60.54 | 60.14 | -1.70% | 727,727 |
| Mar 25, 2026 | 62.11 | 62.42 | 59.51 | 61.59 | 61.18 | 1.05% | 635,574 |
| Mar 24, 2026 | 60.38 | 61.61 | 60.12 | 60.95 | 60.55 | -0.64% | 1,127,488 |
| Mar 23, 2026 | 60.06 | 61.97 | 60.06 | 61.34 | 60.94 | 4.39% | 1,270,445 |
| Mar 20, 2026 | 60.30 | 60.40 | 58.03 | 58.76 | 58.37 | -2.39% | 3,422,741 |
| Mar 19, 2026 | 60.64 | 60.82 | 58.91 | 60.20 | 59.80 | -1.59% | 1,801,974 |
| Mar 18, 2026 | 63.20 | 63.75 | 60.81 | 61.17 | 60.77 | -4.69% | 1,193,966 |
| Mar 17, 2026 | 64.35 | 64.53 | 63.44 | 64.18 | 63.76 | 0.83% | 842,456 |
| Mar 16, 2026 | 63.82 | 64.17 | 63.03 | 64.13 | 63.23 | 1.66% | 985,406 |
| Mar 13, 2026 | 63.70 | 64.07 | 62.77 | 63.08 | 62.20 | 0.48% | 1,109,014 |
| Mar 12, 2026 | 63.98 | 64.51 | 62.47 | 62.78 | 61.90 | -3.76% | 1,116,499 |
| Mar 11, 2026 | 66.92 | 66.92 | 65.06 | 65.23 | 64.32 | -2.83% | 585,109 |
| Mar 10, 2026 | 67.63 | 68.81 | 66.76 | 67.13 | 66.19 | -1.32% | 982,203 |
| Mar 9, 2026 | 66.16 | 68.24 | 65.01 | 68.03 | 67.08 | 0.50% | 1,254,247 |
| Mar 6, 2026 | 67.98 | 68.16 | 66.40 | 67.69 | 66.74 | -1.81% | 1,091,779 |
| Mar 5, 2026 | 70.54 | 70.91 | 68.49 | 68.94 | 67.97 | -3.50% | 951,943 |
| Mar 4, 2026 | 73.28 | 73.28 | 71.14 | 71.44 | 70.44 | -0.89% | 618,752 |
| Mar 3, 2026 | 70.72 | 72.75 | 69.41 | 72.08 | 71.07 | -0.84% | 623,460 |
| Mar 2, 2026 | 73.62 | 73.93 | 72.26 | 72.69 | 71.67 | -3.62% | 809,851 |
| Feb 27, 2026 | 74.92 | 76.09 | 74.31 | 75.42 | 74.36 | -0.03% | 575,197 |
| Feb 26, 2026 | 75.52 | 75.65 | 74.41 | 75.44 | 74.38 | 1.15% | 527,368 |
| Feb 25, 2026 | 77.34 | 77.62 | 73.34 | 74.58 | 73.53 | -3.74% | 828,098 |
| Feb 24, 2026 | 76.80 | 78.55 | 76.35 | 77.48 | 76.39 | 0.89% | 823,812 |
| Feb 23, 2026 | 77.77 | 79.00 | 75.39 | 76.80 | 75.72 | -1.32% | 822,900 |
| Feb 20, 2026 | 78.16 | 79.59 | 77.56 | 77.83 | 76.74 | 0.03% | 823,914 |
| Feb 19, 2026 | 78.72 | 79.08 | 77.30 | 77.81 | 76.72 | -1.51% | 547,041 |
| Feb 18, 2026 | 79.46 | 81.30 | 78.72 | 79.00 | 77.89 | -1.43% | 742,717 |
| Feb 17, 2026 | 80.60 | 81.25 | 78.43 | 80.15 | 79.03 | -0.56% | 967,040 |
| Feb 13, 2026 | 78.72 | 81.77 | 78.57 | 80.60 | 79.47 | 4.93% | 1,151,185 |
| Feb 12, 2026 | 78.51 | 79.97 | 76.60 | 76.81 | 75.73 | -1.59% | 1,272,914 |
| Feb 11, 2026 | 77.66 | 78.73 | 76.58 | 78.05 | 76.96 | -0.59% | 1,167,920 |
| Feb 10, 2026 | 76.34 | 78.77 | 75.72 | 78.51 | 77.41 | 4.04% | 777,914 |
| Feb 9, 2026 | 76.10 | 77.00 | 75.00 | 75.46 | 74.40 | -0.59% | 633,278 |
| Feb 6, 2026 | 75.32 | 76.97 | 74.36 | 75.91 | 74.85 | 0.56% | 1,318,218 |
| Feb 5, 2026 | 75.76 | 76.91 | 75.04 | 75.49 | 74.43 | 0.09% | 1,303,875 |
| Feb 4, 2026 | 73.77 | 76.42 | 73.42 | 75.42 | 74.36 | 3.64% | 1,378,523 |
| Feb 3, 2026 | 69.49 | 75.40 | 69.49 | 72.77 | 71.75 | 3.68% | 1,594,060 |