5 DAY PERFORMANCE
+0.15%
1 MONTH PERFORMANCE
-4.26%
3 MONTH PERFORMANCE
-12.61%
6 MONTH PERFORMANCE
-25.81%
YEAR-TO-DATE PERFORMANCE
-11.52%
1 YEAR PERFORMANCE
-18.29%
Meritage Homes Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $67.98 | $68.27 (0.43%) | $68.79 | $67.30 | 106,328 | |
| 04/30/2025 | $66.12 | $68.14 (3.06%) | $68.42 | $65.37 | 1.10 M | $4.90 B |
| 04/29/2025 | $67.27 | $66.96 (-0.46%) | $67.91 | $66.04 | 744,209 | $4.82 B |
| 04/28/2025 | $67.67 | $67.69 (0.03%) | $68.76 | $66.96 | 872,741 | $4.87 B |
| 04/25/2025 | $68.03 | $67.95 (-0.12%) | $68.65 | $67.04 | 725,228 | $4.89 B |
| 04/24/2025 | $64.90 | $68.92 (6.19%) | $69.81 | $64.71 | 1.69 M | $4.96 B |
| 04/23/2025 | $69.89 | $68.21 (-2.4%) | $71.36 | $67.97 | 1.53 M | $4.91 B |
| 04/22/2025 | $65.74 | $68.16 (3.68%) | $68.55 | $65.33 | 757,628 | $4.90 B |
| 04/21/2025 | $64.56 | $64.52 (-0.06%) | $64.75 | $63.44 | 628,700 | $2.33 B |
| 04/17/2025 | $62.78 | $65.13 (3.74%) | $65.72 | $62.78 | 840,000 | $2.35 B |
| 04/16/2025 | $63.95 | $62.84 (-1.74%) | $64.86 | $62.24 | 769,100 | $2.27 B |
| 04/15/2025 | $64.14 | $64.07 (-0.11%) | $65.57 | $63.60 | 712,910 | $2.31 B |
| 04/14/2025 | $65.03 | $64.54 (-0.75%) | $65.11 | $62.82 | 517,400 | $2.33 B |
| 04/11/2025 | $62.74 | $63.98 (1.98%) | $64.09 | $60.64 | 1.04 M | $2.31 B |
| 04/10/2025 | $64.44 | $63.20 (-1.92%) | $65.94 | $61.27 | 882,080 | $2.28 B |
| 04/09/2025 | $61.36 | $66.59 (8.52%) | $68.82 | $59.27 | 1.33 M | $2.40 B |
| 04/08/2025 | $67.40 | $62.53 (-7.23%) | $68.08 | $61.32 | 1.24 M | $2.26 B |
| 04/07/2025 | $66.75 | $66.00 (-1.12%) | $70.04 | $64.86 | 1.72 M | $2.38 B |
| 04/04/2025 | $65.19 | $69.14 (6.06%) | $70.52 | $65.19 | 1.93 M | $2.50 B |
| 04/03/2025 | $68.45 | $66.61 (-2.69%) | $69.16 | $65.75 | 1.13 M | $2.40 B |
| 04/02/2025 | $69.88 | $71.44 (2.23%) | $71.68 | $69.88 | 616,330 | $2.58 B |
| 04/01/2025 | $71.28 | $71.08 (-0.28%) | $71.28 | $69.81 | 475,000 | $2.57 B |
| 03/31/2025 | $70.00 | $70.88 (1.26%) | $71.19 | $68.71 | 879,200 | $2.56 B |
| 03/28/2025 | $73.12 | $70.33 (-3.82%) | $73.12 | $70.10 | 498,200 | $2.54 B |
| 03/27/2025 | $72.54 | $72.65 (0.15%) | $73.43 | $72.18 | 405,129 | $2.62 B |
| 03/26/2025 | $73.29 | $72.89 (-0.55%) | $74.38 | $72.17 | 550,000 | $2.63 B |
| 03/25/2025 | $72.01 | $72.91 (1.25%) | $74.00 | $71.88 | 824,500 | $2.63 B |
| 03/24/2025 | $71.26 | $73.28 (2.83%) | $73.42 | $71.14 | 727,604 | $2.64 B |
| 03/21/2025 | $69.52 | $70.38 (1.24%) | $70.87 | $69.05 | 2.30 M | $2.54 B |
| 03/20/2025 | $70.99 | $71.47 (0.68%) | $72.85 | $70.99 | 686,800 | $2.58 B |
| 03/19/2025 | $69.60 | $71.17 (2.26%) | $71.77 | $69.60 | 736,438 | $2.57 B |
| 03/18/2025 | $70.35 | $69.86 (-0.7%) | $70.72 | $69.33 | 760,249 | $2.52 B |
| 03/17/2025 | $70.25 | $70.46 (0.3%) | $70.69 | $69.18 | 816,600 | $2.54 B |
| 03/14/2025 | $70.27 | $70.42 (0.21%) | $70.53 | $69.15 | 904,000 | $2.54 B |
| 03/13/2025 | $72.47 | $69.41 (-4.22%) | $72.62 | $68.93 | 1.44 M | $2.51 B |
| 03/12/2025 | $74.33 | $72.16 (-2.92%) | $74.58 | $72.08 | 1.32 M | $2.60 B |
| 03/11/2025 | $75.24 | $74.47 (-1.02%) | $75.59 | $74.00 | 903,000 | $2.69 B |
| 03/10/2025 | $77.36 | $74.80 (-3.31%) | $79.32 | $74.80 | 1.68 M | $2.70 B |
| 03/07/2025 | $76.73 | $77.60 (1.13%) | $78.05 | $75.82 | 1.29 M | $2.80 B |
| 03/06/2025 | $75.19 | $76.69 (1.99%) | $77.40 | $74.76 | 1.07 M | $2.77 B |
| 03/05/2025 | $71.98 | $74.71 (3.79%) | $74.85 | $71.98 | 1.21 M | $2.70 B |
| 03/04/2025 | $70.00 | $71.85 (2.64%) | $72.66 | $69.26 | 1.11 M | $2.59 B |
| 03/03/2025 | $72.11 | $70.70 (-1.96%) | $72.83 | $70.28 | 1.17 M | $2.55 B |
| 02/28/2025 | $72.93 | $72.47 (-0.63%) | $73.41 | $71.55 | 1.06 M | $2.62 B |
| 02/27/2025 | $73.60 | $73.10 (-0.68%) | $75.32 | $72.88 | 694,300 | $2.64 B |
| 02/26/2025 | $75.80 | $74.78 (-1.35%) | $76.15 | $74.38 | 792,711 | $2.70 B |
| 02/25/2025 | $72.84 | $75.94 (4.26%) | $76.37 | $72.84 | 919,200 | $2.74 B |
| 02/24/2025 | $73.63 | $72.27 (-1.85%) | $74.00 | $72.16 | 931,823 | $2.61 B |
| 02/21/2025 | $75.34 | $73.78 (-2.07%) | $75.34 | $73.19 | 810,400 | $2.66 B |
| 02/20/2025 | $73.11 | $74.19 (1.48%) | $74.31 | $72.68 | 584,800 | $2.68 B |
| 02/19/2025 | $72.03 | $73.25 (1.69%) | $73.71 | $71.05 | 1.00 M | $2.64 B |
| 02/18/2025 | $73.78 | $74.00 (0.3%) | $74.00 | $71.88 | 949,678 | $2.67 B |
| 02/14/2025 | $74.20 | $73.78 (-0.57%) | $75.64 | $73.32 | 633,300 | $2.66 B |
| 02/13/2025 | $74.17 | $73.50 (-0.9%) | $74.27 | $73.14 | 523,028 | $2.65 B |
| 02/12/2025 | $73.29 | $73.25 (-0.05%) | $73.51 | $72.19 | 1.00 M | $2.64 B |
| 02/11/2025 | $74.13 | $75.21 (1.46%) | $75.29 | $74.13 | 510,629 | $2.71 B |
| 02/10/2025 | $74.39 | $74.51 (0.16%) | $74.94 | $73.65 | 869,700 | $2.69 B |
| 02/07/2025 | $76.26 | $73.76 (-3.28%) | $76.26 | $73.33 | 842,000 | $2.66 B |
| 02/06/2025 | $76.84 | $76.58 (-0.34%) | $77.89 | $76.09 | 760,145 | $2.76 B |
| 02/05/2025 | $78.52 | $77.17 (-1.72%) | $79.03 | $76.30 | 1.12 M | $2.79 B |
| 02/04/2025 | $75.82 | $77.37 (2.04%) | $78.45 | $75.54 | 1.31 M | $2.79 B |
| 02/03/2025 | $76.18 | $76.16 (-0.03%) | $76.93 | $74.60 | 1.25 M | $2.75 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.
