Meritage Homes Corporation - MTH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 27, 2024	155.1	154.1	154.1	157.31	152.61	297,311
December 26, 2024	154.12	156.1	156.1	156.92	153.4	230,270
December 24, 2024	154.06	156.1	156.1	156.1	153.72	115,300
December 23, 2024	153.66	154.61	154.61	155.42	153.21	282,243
December 20, 2024	151.02	154.61	154.61	155.57	151.02	2.05M
December 19, 2024	151.94	151.91	151.91	154	150.44	808,600
December 18, 2024	165.33	156.33	156.33	165.6	155.41	650,784
December 17, 2024	166.92	163.8	163.8	168.63	163.13	682,542
December 16, 2024	168.79	167.08	166.33	170.61	166.66	477,262
December 13, 2024	173.93	168.43	167.67	174.39	166.45	741,800
December 12, 2024	179.57	177.45	177.45	180.56	177.05	256,288
December 11, 2024	185.24	180	180	185.24	179.68	251,815
December 10, 2024	180	182.56	182.56	185.57	179.86	392,181
December 09, 2024	182.6	186.39	186.39	186.51	181.54	469,890
December 06, 2024	185	180.61	180.61	185.03	179.19	381,789
December 05, 2024	185.06	179.82	179.82	185.93	179.71	380,216
December 04, 2024	188.46	184.3	184.3	188.46	182.76	389,500
December 03, 2024	192.15	190.55	190.55	192.15	187.44	323,800
December 02, 2024	190.26	191.08	191.08	192.33	188.35	241,860
November 29, 2024	192.29	191.07	191.07	194.92	189.71	153,200
November 27, 2024	194.86	189.3	189.3	197.33	188.87	458,767
November 26, 2024	193.22	191.62	191.62	194.37	189.44	343,100
November 25, 2024	188.66	195.86	195.86	197.48	188	400,200
November 22, 2024	182.12	184.44	184.44	184.89	179.68	388,057
November 21, 2024	179.61	177.68	177.68	181.71	177.47	267,950
November 20, 2024	177.83	178.23	178.23	178.53	176.41	203,800
November 19, 2024	176.49	178.25	178.25	178.85	174.09	180,554
November 18, 2024	179.13	177.44	177.44	180.59	177.15	219,700
November 15, 2024	182.18	179.41	179.41	183.77	179.19	408,900
November 14, 2024	179.25	181.23	181.23	183.29	179.25	684,300
November 13, 2024	184.63	177.92	177.92	185	176.94	589,930
November 12, 2024	188.43	180.85	180.85	189.22	180.72	320,900
November 11, 2024	193.06	190	190	193.24	188.17	364,100
November 08, 2024	188.14	190.77	190.77	190.83	187.26	401,380
November 07, 2024	185.96	185.39	185.39	189.11	184.83	225,154
November 06, 2024	185.28	186.65	186.65	187.48	177.67	1.02M
November 05, 2024	184.09	190.79	190.79	191.18	184.01	372,787
November 04, 2024	184.73	185.58	185.58	192.09	184.73	338,308
November 01, 2024	185	183.44	183.44	187.13	181.72	636,530
October 31, 2024	178.51	181.2	181.2	183.3	176.9	694,036
October 30, 2024	171.08	177.54	177.54	182.68	166.54	690,532
October 29, 2024	171.3	180.54	180.54	180.9	163	1.04M
October 28, 2024	184.77	184.48	184.48	186.97	183.88	404,814
October 25, 2024	187.56	182.84	182.84	187.56	182.44	332,813
October 24, 2024	185.05	185.43	185.43	186.59	183.28	376,377
October 23, 2024	183	183.32	183.32	185.44	181.5	384,500
October 22, 2024	190	184.02	184.02	190	183.35	413,438
October 21, 2024	202.59	193.64	193.64	203.18	193.28	358,600
October 18, 2024	203.03	204	204	205.82	201.16	297,003
October 17, 2024	202.66	201.92	201.92	202.95	200.26	216,800
October 16, 2024	201.31	203.28	203.28	203.38	199.86	248,325
October 15, 2024	199.55	197.82	197.82	201.27	197.54	254,918
October 14, 2024	194.23	196.74	196.74	197.63	193.52	167,581
October 11, 2024	191.79	193.79	193.79	194.91	191.79	175,800
October 10, 2024	191.45	192.08	192.08	193.73	190.53	189,500
October 09, 2024	196.2	194.82	194.82	197.51	194.26	190,531
October 08, 2024	196.36	196.19	196.19	199.36	193.46	171,400
October 07, 2024	194.97	195.23	195.23	196.24	192.37	217,224
October 04, 2024	204.7	198.04	198.04	204.7	194.67	218,800
October 03, 2024	201.3	202.43	202.43	202.74	198.82	144,000

Meritage Homes Corporation (MTH) NYSE