5 DAY PERFORMANCE
+6.38%
1 MONTH PERFORMANCE
+10.50%
3 MONTH PERFORMANCE
+6.62%
6 MONTH PERFORMANCE
-6.21%
YEAR-TO-DATE PERFORMANCE
-7.66%
1 YEAR PERFORMANCE
-8.74%
Meritage Homes Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $72.40 | $70.79 (-2.22%) | $72.96 | $70.61 | 195.46 K | |
07/02/2025 | $71.48 | $72.62 (1.59%) | $73.01 | $70.61 | 1.51 M | $5.22 B |
07/01/2025 | $66.44 | $70.97 (6.82%) | $72.74 | $66.43 | 1.08 M | $5.10 B |
06/30/2025 | $67.04 | $66.97 (-0.1%) | $67.51 | $66.00 | 1.39 M | $4.82 B |
06/27/2025 | $66.60 | $66.76 (0.24%) | $67.86 | $66.24 | 1.02 M | $4.80 B |
06/26/2025 | $65.96 | $66.27 (0.47%) | $66.62 | $64.95 | 730.60 K | $4.77 B |
06/25/2025 | $66.95 | $65.77 (-1.76%) | $67.83 | $65.64 | 757.60 K | $4.73 B |
06/24/2025 | $66.76 | $67.51 (1.12%) | $68.32 | $66.20 | 724.83 K | $4.85 B |
06/23/2025 | $63.42 | $66.95 (5.57%) | $67.00 | $63.30 | 876.90 K | $4.81 B |
06/20/2025 | $62.85 | $63.91 (1.69%) | $64.24 | $62.50 | 1.50 M | $4.60 B |
06/18/2025 | $62.41 | $62.44 (0.05%) | $63.69 | $62.09 | 865.50 K | $4.49 B |
06/17/2025 | $64.61 | $62.57 (-3.16%) | $65.86 | $62.33 | 975.50 K | $4.50 B |
06/16/2025 | $64.64 | $64.58 (-0.09%) | $65.00 | $63.66 | 593.81 K | $4.64 B |
06/13/2025 | $65.29 | $64.47 (-1.26%) | $66.12 | $63.90 | 813.00 K | $4.64 B |
06/12/2025 | $65.60 | $65.95 (0.53%) | $66.39 | $64.65 | 610.54 K | $4.74 B |
06/11/2025 | $68.60 | $65.68 (-4.26%) | $69.35 | $65.60 | 891.61 K | $4.72 B |
06/10/2025 | $66.34 | $67.76 (2.14%) | $67.79 | $65.27 | 1.11 M | $4.87 B |
06/09/2025 | $64.81 | $65.28 (0.73%) | $65.72 | $63.94 | 982.70 K | $4.69 B |
06/06/2025 | $65.63 | $64.00 (-2.48%) | $65.95 | $63.84 | 863.70 K | $4.60 B |
06/05/2025 | $65.40 | $65.24 (-0.24%) | $65.86 | $64.35 | 716.51 K | $4.69 B |
06/04/2025 | $64.47 | $65.57 (1.71%) | $66.30 | $64.35 | 919.10 K | $4.72 B |
06/03/2025 | $63.08 | $64.27 (1.89%) | $64.64 | $62.86 | 781.41 K | $4.62 B |
06/02/2025 | $63.17 | $63.20 (0.05%) | $63.43 | $61.57 | 944.60 K | $4.55 B |
05/30/2025 | $63.72 | $63.61 (-0.17%) | $64.03 | $62.93 | 792.86 K | $4.57 B |
05/29/2025 | $64.63 | $63.99 (-0.99%) | $64.76 | $63.07 | 920.06 K | $4.60 B |
05/28/2025 | $65.52 | $63.68 (-2.81%) | $65.95 | $63.49 | 595.21 K | $4.58 B |
05/27/2025 | $65.02 | $65.81 (1.22%) | $65.91 | $63.74 | 731.20 K | $4.73 B |
05/23/2025 | $63.38 | $64.22 (1.33%) | $64.54 | $63.38 | 536.40 K | $4.62 B |
05/22/2025 | $63.56 | $64.35 (1.24%) | $64.82 | $62.76 | 1.18 M | $4.63 B |
05/21/2025 | $66.52 | $64.07 (-3.68%) | $66.59 | $63.89 | 880.60 K | $4.61 B |
05/20/2025 | $67.43 | $66.52 (-1.35%) | $67.90 | $66.32 | 500.50 K | $4.78 B |
05/19/2025 | $67.44 | $67.87 (0.64%) | $68.24 | $66.99 | 553.51 K | $4.88 B |
05/16/2025 | $68.01 | $69.03 (1.5%) | $69.11 | $67.54 | 644.25 K | $4.96 B |
05/15/2025 | $67.30 | $67.70 (0.59%) | $68.21 | $66.10 | 576.02 K | $4.87 B |
05/14/2025 | $70.36 | $67.21 (-4.48%) | $70.43 | $67.10 | 1.21 M | $4.83 B |
05/13/2025 | $71.36 | $71.07 (-0.41%) | $71.78 | $70.69 | 917.34 K | $5.11 B |
05/12/2025 | $71.94 | $70.85 (-1.52%) | $73.49 | $69.63 | 937.70 K | $5.10 B |
05/09/2025 | $69.21 | $68.21 (-1.44%) | $69.25 | $67.87 | 460.10 K | $4.91 B |
05/08/2025 | $68.99 | $69.19 (0.29%) | $70.29 | $68.22 | 636.90 K | $4.98 B |
05/07/2025 | $67.49 | $68.11 (0.92%) | $69.06 | $67.00 | 1.44 M | $4.90 B |
05/06/2025 | $67.86 | $66.51 (-1.99%) | $68.55 | $66.44 | 715.62 K | $4.78 B |
05/05/2025 | $69.11 | $68.27 (-1.22%) | $69.66 | $68.08 | 971.34 K | $4.91 B |
05/02/2025 | $67.73 | $68.68 (1.4%) | $68.94 | $67.47 | 630.80 K | $4.94 B |
05/01/2025 | $67.98 | $66.95 (-1.52%) | $68.72 | $66.83 | 729.44 K | $4.81 B |
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 | 744.21 K | $4.82 B |
04/28/2025 | $67.67 | $67.69 (0.03%) | $68.76 | $66.96 | 872.74 K | $4.87 B |
04/25/2025 | $68.03 | $67.95 (-0.12%) | $68.65 | $67.04 | 725.23 K | $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 | 757.63 K | $4.90 B |
04/21/2025 | $64.56 | $64.52 (-0.06%) | $64.75 | $63.44 | 628.70 K | $2.33 B |
04/17/2025 | $62.78 | $65.13 (3.74%) | $65.72 | $62.78 | 840.00 K | $2.35 B |
04/16/2025 | $63.95 | $62.84 (-1.74%) | $64.86 | $62.24 | 769.10 K | $2.27 B |
04/15/2025 | $64.14 | $64.07 (-0.11%) | $65.57 | $63.60 | 712.91 K | $2.31 B |
04/14/2025 | $65.03 | $64.54 (-0.75%) | $65.11 | $62.82 | 517.40 K | $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 | 882.08 K | $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 |