Meritage Homes Corporation - MTH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	77.17	77.23	77.23	78.13	76.65	980,017
August 15, 2025	78.52	77	77	78.69	76.25	913,514
August 14, 2025	75.64	77	77	77.04	75.45	903,678
August 13, 2025	74.7	78.09	78.09	79.23	74.58	1.47M
August 12, 2025	72.12	74.51	74.51	74.65	70.95	726,436
August 11, 2025	72.22	71.65	71.65	72.6	70.51	745,500
August 08, 2025	71.77	72.16	72.16	72.65	71.6	397,105
August 07, 2025	72.81	71.75	71.75	74.25	71.57	541,337
August 06, 2025	73.54	71.94	71.94	74.52	71.74	833,748
August 05, 2025	72.5	73.29	73.29	74.33	72.22	1.23M
August 04, 2025	71.29	72.56	72.56	72.68	71.29	778,749
August 01, 2025	69.04	71.13	71.13	71.51	68.25	1.86M
July 31, 2025	67.12	67.34	67.34	68.5	66.98	1.94M
July 30, 2025	70.4	67.97	67.97	70.4	67.56	1.38M
July 29, 2025	70.45	69.47	69.47	71.31	69.45	1.28M
July 28, 2025	69.44	70.37	70.37	70.83	68.19	1.6M
July 25, 2025	71.21	69.77	69.77	71.46	68.89	1.82M
July 24, 2025	74.88	71.05	71.05	74.88	67.5	2.6M
July 23, 2025	76.04	74.78	74.78	76.27	74.12	1.67M
July 22, 2025	73.02	75.37	75.37	76.26	72.92	1.5M
July 21, 2025	70.71	69.95	69.95	71.26	69.79	531,621
July 18, 2025	71.33	69.96	69.96	71.41	69.41	924,613
July 17, 2025	70.08	71.02	71.02	71.44	70.08	980,987
July 16, 2025	69.81	70.39	70.39	71.05	68.85	992,900
July 15, 2025	72.95	69.45	69.45	73.14	69.36	1.46M
July 14, 2025	73.23	72.6	72.6	73.4	71.19	911,401
July 11, 2025	73.86	73.77	73.77	74.6	73.32	1.11M
July 10, 2025	73.66	75.36	75.36	76.59	73.57	2.25M
July 09, 2025	71.05	74	74	74.17	70.61	1.12M
July 08, 2025	68.86	69.49	69.49	70.6	68.26	837,366
July 07, 2025	70.27	68.65	68.65	70.57	67.88	701,400
July 03, 2025	72.61	70.63	70.63	72.61	70.11	571,543
July 02, 2025	71.48	72.62	72.62	73.01	70.61	1.51M
July 01, 2025	66.44	70.97	70.97	72.74	66.43	1.08M
June 30, 2025	67.04	66.97	66.97	67.51	66	1.39M
June 27, 2025	66.6	66.76	66.76	67.86	66.24	1.02M
June 26, 2025	65.96	66.27	66.27	66.62	64.95	730,600
June 25, 2025	66.95	65.77	65.77	67.83	65.64	757,600
June 24, 2025	66.76	67.51	67.51	68.32	66.2	724,830
June 23, 2025	63.42	66.95	66.95	67	63.3	876,900
June 20, 2025	62.85	63.91	63.91	64.24	62.5	1.5M
June 18, 2025	62.41	62.44	62.44	63.69	62.09	865,500
June 17, 2025	64.61	62.57	62.57	65.86	62.33	975,500
June 16, 2025	64.64	64.58	64.58	65	63.66	593,807
June 13, 2025	65.29	64.47	64.04	66.12	63.9	813,000
June 12, 2025	65.6	65.95	65.51	66.39	64.65	610,539
June 11, 2025	68.6	65.68	65.24	69.35	65.6	891,606
June 10, 2025	66.34	67.76	67.31	67.79	65.27	1.11M
June 09, 2025	64.81	65.28	64.84	65.72	63.94	982,700
June 06, 2025	65.96	64	64	65.95	63.84	667,417
June 05, 2025	65.4	65.24	65.24	65.86	64.35	716,509
June 04, 2025	64.47	65.57	65.57	66.3	64.35	919,100
June 03, 2025	63.08	64.27	64.27	64.64	62.86	781,411
June 02, 2025	63.17	63.2	63.2	63.43	61.57	944,600
May 30, 2025	63.72	63.61	63.61	64.03	62.93	792,857
May 29, 2025	64.63	63.99	63.99	64.76	63.07	920,060
May 28, 2025	65.52	63.68	63.68	65.95	63.49	595,205
May 27, 2025	65.02	65.81	65.81	65.91	63.74	731,200
May 23, 2025	63.38	64.22	64.22	64.54	63.38	536,392
May 22, 2025	63.56	64.35	64.35	64.82	62.76	1.18M

Meritage Homes Corporation (MTH) NYSE