Meritage Homes Corporation (MTH) Charts

$70.39

$2.23 (-3.07%)
Last update: 11:18 AM EST
Day's range
$70.61
Day's range
$72.62

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