-
5 DAY PERFORMANCE
+7.80% -
1 MONTH PERFORMANCE
+4.76% -
3 MONTH PERFORMANCE
-5.10% -
6 MONTH PERFORMANCE
+9.69% -
YEAR-TO-DATE PERFORMANCE
+9.95% -
1 YEAR PERFORMANCE
+35.23%
Meritage Homes Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/26/2024 | $193.22 | $191.62 (-0.83%) | $194.37 | $189.44 | 332,012 | $6.88 B |
| 11/25/2024 | $188.66 | $195.86 (3.82%) | $197.48 | $188.00 | 400,200 | $7.10 B |
| 11/22/2024 | $182.12 | $184.44 (1.27%) | $184.89 | $179.68 | 388,100 | $6.68 B |
| 11/21/2024 | $179.61 | $177.68 (-1.07%) | $181.71 | $177.47 | 267,950 | $6.44 B |
| 11/20/2024 | $177.83 | $178.23 (0.22%) | $178.53 | $176.41 | 203,800 | $6.46 B |
| 11/19/2024 | $176.49 | $178.25 (1%) | $178.85 | $174.09 | 180,554 | $6.46 B |
| 11/18/2024 | $179.13 | $177.44 (-0.94%) | $180.59 | $177.15 | 219,700 | $6.43 B |
| 11/15/2024 | $182.18 | $179.41 (-1.52%) | $183.77 | $179.19 | 408,900 | $6.50 B |
| 11/14/2024 | $179.25 | $181.23 (1.1%) | $183.29 | $179.25 | 684,300 | $6.57 B |
| 11/13/2024 | $184.63 | $177.92 (-3.63%) | $185.00 | $176.94 | 589,930 | $6.45 B |
| 11/12/2024 | $188.43 | $180.85 (-4.02%) | $189.22 | $180.72 | 320,900 | $6.55 B |
| 11/11/2024 | $193.06 | $190.00 (-1.58%) | $193.24 | $188.17 | 364,100 | $6.88 B |
| 11/08/2024 | $188.14 | $190.77 (1.4%) | $190.83 | $187.26 | 401,500 | $6.91 B |
| 11/07/2024 | $185.96 | $187.64 (0.9%) | $189.11 | $184.49 | 449,204 | $6.80 B |
| 11/06/2024 | $185.28 | $186.65 (0.74%) | $187.48 | $177.67 | 1.02 M | $6.76 B |
| 11/05/2024 | $184.09 | $190.79 (3.64%) | $191.18 | $184.01 | 372,900 | $6.91 B |
| 11/04/2024 | $184.73 | $185.58 (0.46%) | $192.09 | $184.73 | 338,308 | $6.72 B |
| 11/01/2024 | $185.00 | $183.44 (-0.84%) | $187.13 | $181.72 | 636,530 | $6.65 B |
| 10/31/2024 | $178.51 | $181.20 (1.51%) | $183.30 | $176.90 | 694,036 | $6.56 B |
| 10/30/2024 | $171.08 | $177.54 (3.78%) | $182.68 | $166.54 | 690,532 | $6.43 B |
| 10/29/2024 | $171.30 | $180.54 (5.39%) | $180.90 | $163.00 | 1.04 M | $6.54 B |
| 10/28/2024 | $184.77 | $184.48 (-0.16%) | $186.97 | $183.88 | 404,814 | $6.68 B |
| 10/25/2024 | $187.56 | $182.84 (-2.52%) | $187.56 | $182.44 | 332,813 | $6.64 B |
| 10/24/2024 | $185.05 | $185.43 (0.21%) | $186.59 | $183.28 | 376,377 | $6.74 B |
| 10/23/2024 | $183.00 | $183.32 (0.17%) | $185.44 | $181.50 | 384,500 | $6.66 B |
| 10/22/2024 | $190.00 | $184.02 (-3.15%) | $190.00 | $183.35 | 413,438 | $6.68 B |
| 10/21/2024 | $202.59 | $193.64 (-4.42%) | $203.18 | $193.28 | 358,600 | $7.03 B |
| 10/18/2024 | $203.03 | $204.00 (0.48%) | $205.82 | $201.16 | 297,003 | $7.41 B |
| 10/17/2024 | $202.66 | $201.92 (-0.37%) | $202.95 | $200.26 | 216,800 | $7.33 B |
| 10/16/2024 | $201.31 | $203.28 (0.98%) | $203.38 | $199.86 | 248,325 | $7.38 B |
| 10/15/2024 | $199.55 | $197.82 (-0.87%) | $201.27 | $197.54 | 254,918 | $7.19 B |
| 10/14/2024 | $194.23 | $196.74 (1.29%) | $197.63 | $193.52 | 168,017 | $7.15 B |
| 10/11/2024 | $191.79 | $193.79 (1.04%) | $194.91 | $191.79 | 175,800 | $7.04 B |
| 10/10/2024 | $191.45 | $192.08 (0.33%) | $193.73 | $190.53 | 189,500 | $6.98 B |
| 10/09/2024 | $196.20 | $194.82 (-0.7%) | $197.51 | $194.26 | 190,531 | $7.08 B |
| 10/08/2024 | $196.36 | $196.19 (-0.09%) | $199.36 | $193.46 | 171,400 | $7.13 B |
| 10/07/2024 | $194.97 | $195.23 (0.13%) | $196.24 | $192.37 | 217,224 | $7.09 B |
| 10/04/2024 | $204.70 | $198.04 (-3.25%) | $204.70 | $194.67 | 218,800 | $7.19 B |
| 10/03/2024 | $201.30 | $202.43 (0.56%) | $202.74 | $198.82 | 144,000 | $7.35 B |
| 10/02/2024 | $202.82 | $202.32 (-0.25%) | $205.00 | $199.95 | 216,947 | $7.35 B |
| 10/01/2024 | $205.96 | $205.40 (-0.27%) | $207.53 | $201.19 | 181,829 | $7.46 B |
| 09/30/2024 | $201.83 | $205.07 (1.61%) | $206.06 | $200.78 | 309,206 | $7.45 B |
| 09/27/2024 | $203.60 | $203.74 (0.07%) | $206.93 | $201.45 | 278,100 | $7.40 B |
| 09/26/2024 | $204.07 | $200.67 (-1.67%) | $204.07 | $200.22 | 237,000 | $7.29 B |
| 09/25/2024 | $203.93 | $200.45 (-1.71%) | $204.72 | $199.73 | 416,248 | $7.28 B |
| 09/24/2024 | $205.90 | $205.40 (-0.24%) | $207.05 | $203.69 | 335,713 | $7.46 B |
| 09/23/2024 | $205.70 | $205.88 (0.09%) | $207.04 | $203.60 | 347,400 | $7.48 B |
| 09/20/2024 | $205.16 | $203.33 (-0.89%) | $209.90 | $202.67 | 1.11 M | $7.39 B |
| 09/19/2024 | $208.55 | $213.69 (2.46%) | $213.98 | $204.45 | 591,000 | $7.76 B |
| 09/18/2024 | $205.29 | $202.56 (-1.33%) | $211.01 | $201.72 | 363,100 | $7.36 B |
| 09/17/2024 | $204.44 | $204.35 (-0.04%) | $206.16 | $201.83 | 322,735 | $7.42 B |
| 09/16/2024 | $204.19 | $201.60 (-1.27%) | $205.84 | $198.85 | 537,635 | $7.32 B |
| 09/13/2024 | $199.94 | $203.56 (1.81%) | $205.96 | $199.22 | 407,838 | $7.39 B |
| 09/12/2024 | $192.57 | $195.56 (1.55%) | $197.46 | $191.47 | 329,000 | $7.10 B |
| 09/11/2024 | $188.27 | $191.78 (1.86%) | $192.07 | $184.96 | 426,063 | $6.97 B |
| 09/10/2024 | $190.92 | $190.65 (-0.14%) | $191.75 | $187.85 | 245,630 | $6.92 B |
| 09/09/2024 | $189.48 | $189.77 (0.15%) | $193.27 | $188.27 | 329,201 | $6.89 B |
| 09/06/2024 | $189.90 | $189.65 (-0.13%) | $195.53 | $189.58 | 368,336 | $6.89 B |
| 09/05/2024 | $191.86 | $189.27 (-1.35%) | $192.65 | $188.66 | 282,000 | $6.87 B |
| 09/04/2024 | $189.55 | $190.26 (0.37%) | $191.85 | $186.29 | 306,000 | $6.91 B |
| 09/03/2024 | $196.85 | $190.68 (-3.13%) | $199.53 | $190.00 | 329,941 | $6.93 B |
| 08/30/2024 | $199.01 | $198.07 (-0.47%) | $199.83 | $194.05 | 310,127 | $7.19 B |
| 08/29/2024 | $198.76 | $197.10 (-0.84%) | $198.76 | $194.89 | 216,108 | $7.16 B |
| 08/28/2024 | $197.35 | $197.79 (0.22%) | $200.01 | $195.61 | 298,037 | $7.18 B |
| 08/27/2024 | $199.77 | $198.95 (-0.41%) | $200.77 | $198.17 | 320,629 | $7.23 B |
| 08/26/2024 | $208.05 | $201.83 (-2.99%) | $208.05 | $201.82 | 507,832 | $7.33 B |