5 DAY PERFORMANCE
+12.86%
1 MONTH PERFORMANCE
+4.65%
3 MONTH PERFORMANCE
+13.42%
6 MONTH PERFORMANCE
+0.15%
YEAR-TO-DATE PERFORMANCE
+14.70%
1 YEAR PERFORMANCE
+2.08%
Meritage Homes Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $69.91 | $75.45 (7.92%) | $75.71 | $69.88 | 2.17 M | $5.33 B |
| 01/08/2026 | $65.45 | $68.36 (4.45%) | $68.81 | $65.45 | 971.02 K | $4.83 B |
| 01/07/2026 | $68.69 | $66.20 (-3.62%) | $68.86 | $65.90 | 822.82 K | $4.68 B |
| 01/06/2026 | $66.70 | $67.37 (1%) | $67.43 | $65.70 | 661.00 K | $4.76 B |
| 01/05/2026 | $65.81 | $66.87 (1.61%) | $67.74 | $65.81 | 708.92 K | $4.73 B |
| 01/02/2026 | $65.66 | $66.23 (0.87%) | $66.43 | $65.07 | 477.73 K | $4.68 B |
| 12/31/2025 | $66.15 | $65.80 (-0.53%) | $66.42 | $65.70 | 384.30 K | $4.65 B |
| 12/30/2025 | $66.15 | $66.39 (0.36%) | $66.68 | $65.33 | 574.91 K | $4.69 B |
| 12/29/2025 | $66.91 | $66.41 (-0.75%) | $67.33 | $65.91 | 656.70 K | $4.69 B |
| 12/26/2025 | $66.47 | $66.80 (0.5%) | $66.82 | $65.83 | 560.78 K | $4.72 B |
| 12/24/2025 | $66.06 | $66.56 (0.76%) | $66.71 | $65.89 | 208.70 K | $4.70 B |
| 12/23/2025 | $65.55 | $65.70 (0.23%) | $66.01 | $64.85 | 604.80 K | $4.64 B |
| 12/22/2025 | $66.27 | $65.55 (-1.09%) | $66.60 | $65.33 | 958.40 K | $4.63 B |
| 12/19/2025 | $67.15 | $66.58 (-0.85%) | $67.42 | $65.68 | 1.91 M | $4.71 B |
| 12/18/2025 | $69.50 | $68.27 (-1.77%) | $69.50 | $68.25 | 1.07 M | $4.83 B |
| 12/17/2025 | $68.08 | $68.29 (0.31%) | $69.91 | $67.35 | 1.31 M | $4.83 B |
| 12/16/2025 | $71.55 | $69.78 (-2.47%) | $71.55 | $69.46 | 918.90 K | $4.93 B |
| 12/15/2025 | $72.70 | $71.10 (-2.2%) | $73.09 | $71.00 | 807.80 K | $5.03 B |
| 12/12/2025 | $72.94 | $71.96 (-1.34%) | $73.07 | $71.26 | 636.10 K | $5.09 B |
| 12/11/2025 | $72.68 | $72.57 (-0.15%) | $73.79 | $72.21 | 525.22 K | $5.13 B |
| 12/10/2025 | $70.11 | $72.12 (2.87%) | $72.56 | $70.05 | 816.64 K | $5.10 B |
| 12/09/2025 | $69.13 | $69.75 (0.9%) | $70.77 | $69.13 | 475.12 K | $4.93 B |
| 12/08/2025 | $72.61 | $70.64 (-2.71%) | $72.61 | $70.39 | 560.90 K | $4.99 B |
| 12/05/2025 | $72.37 | $72.23 (-0.19%) | $73.20 | $72.01 | 591.00 K | $5.11 B |
| 12/04/2025 | $74.66 | $72.53 (-2.85%) | $75.06 | $72.16 | 671.31 K | $5.13 B |
| 12/03/2025 | $73.38 | $74.66 (1.74%) | $75.38 | $73.23 | 711.97 K | $5.28 B |
| 12/02/2025 | $73.28 | $73.16 (-0.16%) | $73.83 | $72.05 | 503.12 K | $5.17 B |
| 12/01/2025 | $72.66 | $72.96 (0.41%) | $73.93 | $72.48 | 587.10 K | $5.16 B |
| 11/28/2025 | $73.76 | $73.08 (-0.92%) | $74.16 | $72.98 | 336.50 K | $5.17 B |
| 11/26/2025 | $72.39 | $73.92 (2.11%) | $74.84 | $72.32 | 1.29 M | $5.22 B |
| 11/25/2025 | $70.70 | $73.05 (3.32%) | $73.24 | $70.59 | 979.00 K | $5.16 B |
| 11/24/2025 | $70.17 | $70.08 (-0.13%) | $70.43 | $69.48 | 1.22 M | $4.95 B |
| 11/21/2025 | $66.91 | $70.29 (5.05%) | $70.98 | $66.18 | 1.44 M | $4.97 B |
| 11/20/2025 | $65.81 | $65.68 (-0.2%) | $67.13 | $65.26 | 961.00 K | $4.64 B |
| 11/19/2025 | $65.92 | $65.71 (-0.32%) | $66.53 | $65.08 | 971.32 K | $4.64 B |
| 11/18/2025 | $64.13 | $65.68 (2.42%) | $65.99 | $63.58 | 968.60 K | $4.64 B |
| 11/17/2025 | $66.15 | $64.56 (-2.4%) | $66.50 | $64.37 | 974.35 K | $4.56 B |
| 11/14/2025 | $66.61 | $66.74 (0.2%) | $67.50 | $66.07 | 1.16 M | $4.72 B |
| 11/13/2025 | $67.35 | $66.48 (-1.29%) | $69.00 | $66.41 | 541.62 K | $4.70 B |
| 11/12/2025 | $68.88 | $67.82 (-1.54%) | $69.66 | $67.74 | 684.74 K | $4.79 B |
| 11/11/2025 | $67.48 | $68.88 (2.07%) | $69.01 | $67.24 | 949.60 K | $4.87 B |
| 11/10/2025 | $66.91 | $67.02 (0.16%) | $67.36 | $66.11 | 572.60 K | $4.74 B |
| 11/07/2025 | $65.47 | $67.00 (2.34%) | $67.07 | $64.99 | 933.80 K | $4.74 B |
| 11/06/2025 | $66.16 | $65.43 (-1.1%) | $66.73 | $65.29 | 558.32 K | $4.62 B |
| 11/05/2025 | $64.97 | $66.40 (2.2%) | $67.09 | $64.71 | 919.82 K | $4.69 B |
| 11/04/2025 | $65.63 | $65.31 (-0.49%) | $66.10 | $64.54 | 798.30 K | $4.62 B |
| 11/03/2025 | $66.87 | $65.77 (-1.64%) | $67.13 | $65.47 | 783.72 K | $4.65 B |
| 10/31/2025 | $67.00 | $67.56 (0.84%) | $68.02 | $66.46 | 981.10 K | $4.78 B |
| 10/30/2025 | $65.91 | $67.48 (2.38%) | $68.60 | $65.91 | 1.52 M | $4.77 B |
| 10/29/2025 | $69.06 | $67.08 (-2.87%) | $70.06 | $66.33 | 1.68 M | $4.74 B |
| 10/28/2025 | $69.24 | $71.04 (2.6%) | $72.46 | $68.19 | 1.33 M | $5.02 B |
| 10/27/2025 | $71.18 | $71.41 (0.32%) | $72.52 | $71.10 | 691.23 K | $5.05 B |
| 10/24/2025 | $72.72 | $71.41 (-1.8%) | $72.72 | $71.26 | 946.20 K | $5.12 B |
| 10/23/2025 | $70.75 | $71.66 (1.29%) | $71.70 | $70.06 | 636.90 K | $5.14 B |
| 10/22/2025 | $70.64 | $70.67 (0.04%) | $71.64 | $69.93 | 792.24 K | $5.07 B |
| 10/21/2025 | $69.21 | $71.39 (3.15%) | $72.21 | $68.82 | 706.70 K | $5.12 B |
| 10/20/2025 | $70.44 | $70.47 (0.04%) | $71.20 | $69.74 | 614.80 K | $5.05 B |
| 10/17/2025 | $69.34 | $70.14 (1.15%) | $70.44 | $68.91 | 662.40 K | $5.03 B |
| 10/16/2025 | $69.80 | $69.79 (-0.01%) | $70.43 | $68.76 | 782.40 K | $5.00 B |
| 10/15/2025 | $69.58 | $69.62 (0.06%) | $70.42 | $69.06 | 630.30 K | $4.99 B |
| 10/14/2025 | $66.27 | $69.44 (4.78%) | $69.54 | $66.27 | 784.11 K | $4.98 B |
| 10/13/2025 | $66.97 | $66.79 (-0.27%) | $67.07 | $65.94 | 599.42 K | $4.79 B |
| 10/10/2025 | $68.47 | $66.54 (-2.82%) | $68.47 | $66.07 | 832.80 K | $4.77 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
