5 DAY PERFORMANCE
-3.73%
1 MONTH PERFORMANCE
+1.89%
3 MONTH PERFORMANCE
+18.08%
6 MONTH PERFORMANCE
+0.44%
YEAR-TO-DATE PERFORMANCE
+17.92%
1 YEAR PERFORMANCE
+5.92%
Meritage Homes Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $78.72 | $77.59 (-1.44%) | $78.86 | $77.29 | 280.30 K | |
| 02/18/2026 | $79.46 | $79.00 (-0.58%) | $81.30 | $78.72 | 742.72 K | $5.47 B |
| 02/17/2026 | $80.60 | $80.15 (-0.56%) | $81.25 | $78.43 | 967.04 K | $5.55 B |
| 02/13/2026 | $78.72 | $80.60 (2.39%) | $81.77 | $78.57 | 1.15 M | $5.58 B |
| 02/12/2026 | $78.51 | $76.81 (-2.17%) | $79.97 | $76.60 | 1.27 M | $5.32 B |
| 02/11/2026 | $77.66 | $78.05 (0.5%) | $78.73 | $76.58 | 1.17 M | $5.41 B |
| 02/10/2026 | $76.34 | $78.51 (2.84%) | $78.77 | $75.72 | 777.91 K | $5.44 B |
| 02/09/2026 | $76.10 | $75.46 (-0.84%) | $77.00 | $75.00 | 633.30 K | $5.23 B |
| 02/06/2026 | $75.32 | $75.91 (0.78%) | $76.97 | $74.36 | 1.32 M | $5.26 B |
| 02/05/2026 | $75.76 | $75.49 (-0.36%) | $76.91 | $75.04 | 1.30 M | $5.23 B |
| 02/04/2026 | $73.77 | $75.42 (2.24%) | $76.42 | $73.42 | 1.38 M | $5.22 B |
| 02/03/2026 | $69.49 | $72.77 (4.72%) | $75.40 | $69.49 | 1.59 M | $5.04 B |
| 02/02/2026 | $69.56 | $70.19 (0.91%) | $70.68 | $69.08 | 961.41 K | $4.86 B |
| 01/30/2026 | $68.85 | $69.51 (0.96%) | $70.41 | $68.46 | 1.54 M | $4.81 B |
| 01/29/2026 | $68.90 | $69.96 (1.54%) | $70.11 | $67.23 | 1.84 M | $4.85 B |
| 01/28/2026 | $69.89 | $69.18 (-1.02%) | $70.66 | $68.44 | 1.51 M | $4.79 B |
| 01/27/2026 | $71.09 | $69.57 (-2.14%) | $71.38 | $69.44 | 1.08 M | $4.82 B |
| 01/26/2026 | $72.42 | $71.70 (-0.99%) | $72.90 | $70.76 | 905.90 K | $4.97 B |
| 01/23/2026 | $74.35 | $72.00 (-3.16%) | $74.42 | $71.42 | 1.23 M | $5.09 B |
| 01/22/2026 | $76.71 | $74.55 (-2.82%) | $77.30 | $74.05 | 754.64 K | $5.27 B |
| 01/21/2026 | $74.89 | $76.10 (1.62%) | $76.76 | $74.51 | 987.32 K | $5.38 B |
| 01/20/2026 | $73.99 | $74.66 (0.91%) | $75.97 | $73.69 | 784.00 K | $5.28 B |
| 01/16/2026 | $76.89 | $76.15 (-0.96%) | $79.36 | $75.93 | 968.00 K | $5.38 B |
| 01/15/2026 | $77.41 | $78.25 (1.09%) | $78.40 | $76.30 | 803.34 K | $5.53 B |
| 01/14/2026 | $78.00 | $77.08 (-1.18%) | $78.92 | $76.13 | 1.01 M | $5.45 B |
| 01/13/2026 | $76.68 | $78.64 (2.56%) | $79.18 | $76.68 | 1.38 M | $5.56 B |
| 01/12/2026 | $74.63 | $76.01 (1.85%) | $77.18 | $74.63 | 1.22 M | $5.37 B |
| 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 |
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.
