Meritage Homes Corporation (MTH) NYSE

68.12

-0.5(-0.73%)

Updated at June 02 04:00PM

Currency In USD

MTH Historical Return

If you invested $1000 in Meritage Homes Corporation (MTH) 10 years ago, it would be worth $3,926.22 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,393.9, while $1000 invested 1 year ago would be worth $1,087.66. This corresponds to total returns of 292.62%, 39.39%, 8.77%, respectively, with annualized returns of 14.65%, 6.86%, 8.77%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MTH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	68.63	68.12	68.12	68.98	67.62	1.26M
June 01, 2026	69.47	68.62	68.62	70.4	67.88	1.56M
May 29, 2026	65.45	65.24	65.24	66.61	65.15	669,947
May 28, 2026	65.47	65.62	65.62	66.29	65	374,867
May 27, 2026	66.14	66.47	66.47	67.87	65.56	596,182
May 26, 2026	64.44	64.79	64.79	65.18	63.82	400,780
May 22, 2026	63.9	64.23	64.23	64.75	63.1	611,167
May 21, 2026	62.09	63.88	63.88	64.35	61.62	588,977
May 20, 2026	61.47	63.68	63.68	63.9	60.74	664,559
May 19, 2026	60.27	60.87	60.87	61.14	59.13	926,587
May 18, 2026	60.08	61.21	61.21	61.68	60	1.07M
May 15, 2026	61.56	59.17	59.17	62.14	59.12	635,196
May 14, 2026	62.05	61.85	61.85	62.72	61.12	604,666
May 13, 2026	62	61.53	61.53	62.38	61.02	638,694
May 12, 2026	64.05	62.48	62.48	64.08	62.05	892,344
May 11, 2026	65.48	63.79	63.79	65.71	63.62	663,180
May 08, 2026	64.9	65.16	65.16	65.81	64.38	651,085
May 07, 2026	65.17	64.44	64.44	65.91	63.52	1.29M
May 06, 2026	66.18	64.86	64.86	67.24	64.77	1.49M
May 05, 2026	64	64.12	64.12	64.69	62.91	917,970
May 04, 2026	65.5	63.05	63.05	65.9	62.88	801,242
May 01, 2026	67.68	66.34	66.34	67.78	66.28	473,296
April 30, 2026	67.16	67.34	67.34	67.79	66.33	805,585
April 29, 2026	68.41	67.02	67.02	69.34	66.17	1.13M
April 28, 2026	69.99	69.37	69.37	70.34	68.85	980,813
April 27, 2026	68.93	69.73	69.73	70.15	68.06	1.25M
April 24, 2026	70.25	69.07	69.07	70.39	68.91	926,033
April 23, 2026	68.27	69.9	69.9	70.07	66.47	1.71M
April 22, 2026	70.39	68.71	68.71	71.03	68.18	1.27M
April 21, 2026	71.2	69.49	69.49	71.74	69.16	1.11M
April 20, 2026	67.43	69.43	69.43	69.45	67.25	768,093
April 17, 2026	66.39	68.07	68.07	69.17	65.5	919,052
April 16, 2026	65.18	64.32	64.32	66.13	64.19	804,844
April 15, 2026	66.34	65.03	65.03	66.5	64.76	808,923
April 14, 2026	66.2	66.64	66.64	67.31	66	520,842
April 13, 2026	66.09	66.4	66.4	66.59	64.78	816,387
April 10, 2026	66.66	66.55	66.55	66.88	65.76	891,910
April 09, 2026	64.49	66.69	66.69	67.18	64.49	975,722
April 08, 2026	64.02	65.05	65.05	66.02	64.02	997,635
April 07, 2026	62	61.08	61.08	62.01	60.23	977,800
April 06, 2026	61.5	63.08	63.08	63.2	61.4	653,352
April 02, 2026	61.5	62.16	62.16	63.2	60.48	749,089
April 01, 2026	61.64	62.11	62.11	62.64	61.17	766,013
March 31, 2026	61.36	61.84	61.84	62.56	60.2	787,654
March 30, 2026	61.16	60.07	60.07	61.26	59.64	896,786
March 27, 2026	60.15	60	60	61.55	59.8	746,665
March 26, 2026	60.82	60.54	60.54	62.14	60.33	722,957
March 25, 2026	62.11	61.59	61.59	62.31	59.51	625,909
March 24, 2026	60.38	60.95	60.95	61.61	60.19	605,529
March 23, 2026	60.06	61.34	61.34	61.97	60.06	1.27M
March 20, 2026	60.3	58.76	58.76	60.4	58.03	3.42M
March 19, 2026	60.64	60.2	60.2	60.82	58.91	1.8M
March 18, 2026	63.2	61.17	61.17	63.75	60.81	1.19M
March 17, 2026	64.35	64.18	64.18	64.53	63.44	640,333
March 16, 2026	63.82	64.13	63.65	64.17	63.03	985,248
March 13, 2026	63.7	63.08	62.61	64.07	62.77	1.11M
March 12, 2026	63.98	62.78	62.31	64.51	62.49	875,020
March 11, 2026	66.92	65.23	64.74	66.92	65.06	471,623
March 10, 2026	67.63	67.13	66.63	68.81	66.76	982,195
March 09, 2026	66.16	68.03	67.52	68.24	65.01	1.25M