Meritage Homes Corporation (MTH)
NYSE: MTH · Real-Time Price · USD
69.37
-0.36 (-0.52%)
At close: Apr 28, 2026, 4:00 PM EDT
71.91
+2.54 (3.66%)
After-hours: Apr 28, 2026, 7:34 PM EDT
Meritage Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.99 | 70.34 | 68.85 | 69.37 | 69.37 | -0.52% | 980,812 |
| Apr 27, 2026 | 68.93 | 70.15 | 68.06 | 69.73 | 69.73 | 0.96% | 1,254,734 |
| Apr 24, 2026 | 70.25 | 70.39 | 68.91 | 69.07 | 69.07 | -1.19% | 926,033 |
| Apr 23, 2026 | 68.27 | 70.07 | 66.47 | 69.90 | 69.90 | 1.73% | 1,706,208 |
| Apr 22, 2026 | 70.39 | 71.03 | 68.18 | 68.71 | 68.71 | -1.12% | 1,267,285 |
| Apr 21, 2026 | 71.20 | 71.74 | 69.16 | 69.49 | 69.49 | 0.09% | 1,111,418 |
| Apr 20, 2026 | 67.43 | 69.45 | 67.25 | 69.43 | 69.43 | 2.00% | 767,356 |
| Apr 17, 2026 | 66.39 | 69.17 | 65.50 | 68.07 | 68.07 | 5.83% | 919,052 |
| Apr 16, 2026 | 65.18 | 66.13 | 64.19 | 64.32 | 64.32 | -1.09% | 804,632 |
| Apr 15, 2026 | 66.34 | 66.50 | 64.76 | 65.03 | 65.03 | -2.42% | 776,630 |
| Apr 14, 2026 | 66.20 | 67.31 | 66.00 | 66.64 | 66.64 | 0.36% | 519,380 |
| Apr 13, 2026 | 66.09 | 66.59 | 64.78 | 66.40 | 66.40 | -0.23% | 816,339 |
| Apr 10, 2026 | 66.66 | 66.88 | 65.76 | 66.55 | 66.55 | -0.21% | 891,710 |
| Apr 9, 2026 | 64.49 | 67.18 | 64.49 | 66.69 | 66.69 | 2.52% | 939,300 |
| Apr 8, 2026 | 64.02 | 66.02 | 64.02 | 65.05 | 65.05 | 6.50% | 997,634 |
| Apr 7, 2026 | 62.00 | 62.01 | 60.23 | 61.08 | 61.08 | -3.17% | 976,001 |
| Apr 6, 2026 | 61.50 | 63.20 | 61.40 | 63.08 | 63.08 | 1.48% | 653,340 |
| Apr 2, 2026 | 61.50 | 63.20 | 60.48 | 62.16 | 62.16 | 0.08% | 749,089 |
| Apr 1, 2026 | 61.64 | 62.64 | 61.17 | 62.11 | 62.11 | 0.44% | 766,013 |
| Mar 31, 2026 | 61.36 | 62.56 | 60.20 | 61.84 | 61.84 | 2.95% | 787,640 |
| Mar 30, 2026 | 61.16 | 61.26 | 59.64 | 60.07 | 60.07 | 0.12% | 896,586 |
| Mar 27, 2026 | 60.15 | 61.55 | 59.80 | 60.00 | 60.00 | -0.89% | 746,663 |
| Mar 26, 2026 | 60.82 | 62.14 | 60.33 | 60.54 | 60.54 | -1.70% | 727,677 |
| Mar 25, 2026 | 62.11 | 62.42 | 59.51 | 61.59 | 61.59 | 1.05% | 635,574 |
| Mar 24, 2026 | 60.38 | 61.61 | 60.12 | 60.95 | 60.95 | -0.64% | 1,127,440 |
| Mar 23, 2026 | 60.06 | 61.97 | 60.06 | 61.34 | 61.34 | 4.39% | 1,270,050 |
| Mar 20, 2026 | 60.30 | 60.40 | 58.03 | 58.76 | 58.76 | -2.39% | 3,422,741 |
| Mar 19, 2026 | 60.64 | 60.82 | 58.91 | 60.20 | 60.20 | -1.59% | 1,795,396 |
| Mar 18, 2026 | 63.20 | 63.75 | 60.81 | 61.17 | 61.17 | -4.69% | 1,193,738 |
| Mar 17, 2026 | 64.35 | 64.53 | 63.44 | 64.18 | 64.18 | 0.08% | 842,434 |
| Mar 16, 2026 | 63.82 | 64.17 | 63.03 | 64.13 | 63.65 | 1.66% | 985,233 |
| Mar 13, 2026 | 63.70 | 64.07 | 62.77 | 63.08 | 62.61 | 0.48% | 1,109,014 |
| Mar 12, 2026 | 63.98 | 64.51 | 62.47 | 62.78 | 62.31 | -3.76% | 1,116,499 |
| Mar 11, 2026 | 66.92 | 66.92 | 65.06 | 65.23 | 64.74 | -2.83% | 585,109 |
| Mar 10, 2026 | 67.63 | 68.81 | 66.76 | 67.13 | 66.63 | -1.32% | 982,203 |
| Mar 9, 2026 | 66.16 | 68.24 | 65.01 | 68.03 | 67.52 | 0.50% | 1,254,247 |
| Mar 6, 2026 | 67.98 | 68.16 | 66.40 | 67.69 | 67.18 | -1.81% | 1,091,779 |
| Mar 5, 2026 | 70.54 | 70.91 | 68.49 | 68.94 | 68.42 | -3.50% | 951,943 |
| Mar 4, 2026 | 73.28 | 73.28 | 71.14 | 71.44 | 70.91 | -0.89% | 618,752 |
| Mar 3, 2026 | 70.72 | 72.75 | 69.41 | 72.08 | 71.54 | -0.84% | 623,460 |
| Mar 2, 2026 | 73.62 | 73.93 | 72.26 | 72.69 | 72.15 | -3.62% | 809,851 |
| Feb 27, 2026 | 74.92 | 76.09 | 74.31 | 75.42 | 74.86 | -0.03% | 575,197 |
| Feb 26, 2026 | 75.52 | 75.65 | 74.41 | 75.44 | 74.88 | 1.15% | 527,368 |
| Feb 25, 2026 | 77.34 | 77.62 | 73.34 | 74.58 | 74.02 | -3.74% | 828,098 |
| Feb 24, 2026 | 76.80 | 78.55 | 76.35 | 77.48 | 76.90 | 0.89% | 823,812 |
| Feb 23, 2026 | 77.77 | 79.00 | 75.39 | 76.80 | 76.23 | -1.32% | 822,900 |
| Feb 20, 2026 | 78.16 | 79.59 | 77.56 | 77.83 | 77.25 | 0.03% | 823,914 |
| Feb 19, 2026 | 78.72 | 79.08 | 77.30 | 77.81 | 77.23 | -1.51% | 547,041 |
| Feb 18, 2026 | 79.46 | 81.30 | 78.72 | 79.00 | 78.41 | -1.43% | 742,717 |
| Feb 17, 2026 | 80.60 | 81.25 | 78.43 | 80.15 | 79.55 | -0.56% | 967,040 |
| Feb 13, 2026 | 78.72 | 81.77 | 78.57 | 80.60 | 80.00 | 4.93% | 1,151,185 |
| Feb 12, 2026 | 78.51 | 79.97 | 76.60 | 76.81 | 76.24 | -1.59% | 1,272,914 |
| Feb 11, 2026 | 77.66 | 78.73 | 76.58 | 78.05 | 77.47 | -0.59% | 1,167,920 |
| Feb 10, 2026 | 76.34 | 78.77 | 75.72 | 78.51 | 77.92 | 4.04% | 777,914 |
| Feb 9, 2026 | 76.10 | 77.00 | 75.00 | 75.46 | 74.90 | -0.59% | 633,278 |
| Feb 6, 2026 | 75.32 | 76.97 | 74.36 | 75.91 | 75.34 | 0.56% | 1,318,218 |
| Feb 5, 2026 | 75.76 | 76.91 | 75.04 | 75.49 | 74.92 | 0.09% | 1,303,875 |
| Feb 4, 2026 | 73.77 | 76.42 | 73.42 | 75.42 | 74.86 | 3.64% | 1,378,523 |
| Feb 3, 2026 | 69.49 | 75.40 | 69.49 | 72.77 | 72.23 | 3.68% | 1,594,060 |
| Feb 2, 2026 | 69.56 | 70.68 | 69.08 | 70.19 | 69.66 | 0.98% | 961,406 |
| Jan 30, 2026 | 68.85 | 70.41 | 68.46 | 69.51 | 68.99 | -0.64% | 1,537,362 |
| Jan 29, 2026 | 68.90 | 70.12 | 67.23 | 69.96 | 69.44 | 1.13% | 1,841,378 |
| Jan 28, 2026 | 69.89 | 70.66 | 68.44 | 69.18 | 68.66 | -0.56% | 1,512,262 |
| Jan 27, 2026 | 71.09 | 71.38 | 69.45 | 69.57 | 69.05 | -2.97% | 1,082,057 |
| Jan 26, 2026 | 72.42 | 72.90 | 70.76 | 71.70 | 71.16 | -0.42% | 905,856 |
| Jan 23, 2026 | 74.35 | 74.42 | 71.42 | 72.00 | 71.46 | -3.42% | 1,234,639 |
| Jan 22, 2026 | 76.71 | 77.30 | 74.05 | 74.55 | 73.99 | -2.04% | 754,642 |
| Jan 21, 2026 | 74.89 | 76.76 | 74.51 | 76.10 | 75.53 | 1.93% | 987,317 |
| Jan 20, 2026 | 73.99 | 75.97 | 73.70 | 74.66 | 74.10 | -1.96% | 783,971 |
| Jan 16, 2026 | 76.89 | 79.37 | 75.93 | 76.15 | 75.58 | -2.68% | 967,999 |
| Jan 15, 2026 | 77.41 | 78.40 | 76.30 | 78.25 | 77.66 | 1.52% | 803,341 |
| Jan 14, 2026 | 78.00 | 78.92 | 76.13 | 77.08 | 76.50 | -1.98% | 1,009,955 |
| Jan 13, 2026 | 76.68 | 79.18 | 76.68 | 78.64 | 78.05 | 3.46% | 1,378,747 |
| Jan 12, 2026 | 74.63 | 77.18 | 74.63 | 76.01 | 75.44 | 0.74% | 1,217,601 |
| Jan 9, 2026 | 69.91 | 75.71 | 69.88 | 75.45 | 74.89 | 10.37% | 2,174,040 |
| Jan 8, 2026 | 65.45 | 68.81 | 65.45 | 68.36 | 67.85 | 3.26% | 971,021 |
| Jan 7, 2026 | 68.69 | 68.86 | 65.90 | 66.20 | 65.70 | -1.74% | 822,822 |
| Jan 6, 2026 | 66.70 | 67.43 | 65.70 | 67.37 | 66.87 | 0.75% | 660,999 |
| Jan 5, 2026 | 65.81 | 67.74 | 65.81 | 66.87 | 66.37 | 0.97% | 708,920 |
| Jan 2, 2026 | 65.66 | 66.43 | 65.07 | 66.23 | 65.73 | 0.65% | 477,730 |
| Dec 31, 2025 | 66.15 | 66.42 | 65.70 | 65.80 | 65.31 | -0.89% | 384,288 |
| Dec 30, 2025 | 66.15 | 66.68 | 65.33 | 66.39 | 65.89 | -0.03% | 574,905 |
| Dec 29, 2025 | 66.91 | 67.33 | 65.91 | 66.41 | 65.91 | -0.58% | 656,687 |
| Dec 26, 2025 | 66.47 | 66.82 | 65.83 | 66.80 | 66.30 | 0.36% | 560,779 |
| Dec 24, 2025 | 66.06 | 66.71 | 65.89 | 66.56 | 66.06 | 1.31% | 208,699 |
| Dec 23, 2025 | 65.55 | 66.01 | 64.85 | 65.70 | 65.21 | 0.23% | 604,800 |
| Dec 22, 2025 | 66.27 | 66.60 | 65.34 | 65.55 | 65.06 | -1.55% | 958,381 |
| Dec 19, 2025 | 67.15 | 67.42 | 65.68 | 66.58 | 66.08 | -2.48% | 1,905,181 |
| Dec 18, 2025 | 69.50 | 69.50 | 68.25 | 68.27 | 67.76 | -0.03% | 1,069,902 |
| Dec 17, 2025 | 68.08 | 69.91 | 67.35 | 68.29 | 67.78 | -2.14% | 1,306,389 |
| Dec 16, 2025 | 71.55 | 71.55 | 69.46 | 69.78 | 68.83 | -1.86% | 918,852 |
| Dec 15, 2025 | 72.70 | 73.09 | 71.00 | 71.10 | 70.13 | -1.20% | 807,780 |
| Dec 12, 2025 | 72.94 | 73.07 | 71.26 | 71.96 | 70.98 | -0.84% | 636,063 |
| Dec 11, 2025 | 72.68 | 73.79 | 72.21 | 72.57 | 71.58 | 0.62% | 525,221 |
| Dec 10, 2025 | 70.11 | 72.56 | 70.05 | 72.12 | 71.14 | 3.40% | 816,639 |
| Dec 9, 2025 | 69.13 | 70.77 | 69.13 | 69.75 | 68.80 | -1.26% | 475,122 |
| Dec 8, 2025 | 72.61 | 72.61 | 70.39 | 70.64 | 69.68 | -2.20% | 560,904 |
| Dec 5, 2025 | 72.37 | 73.20 | 72.01 | 72.23 | 71.25 | -0.41% | 590,994 |
| Dec 4, 2025 | 74.66 | 75.06 | 72.16 | 72.53 | 71.54 | -2.85% | 671,308 |
| Dec 3, 2025 | 73.38 | 75.38 | 73.23 | 74.66 | 73.64 | 2.05% | 711,972 |