Meritage Homes Corporation (MTH) NYSE

Currency In USD

MTH Historical Return

If you invested $1000 in Meritage Homes Corporation (MTH) 10 years ago, it would be worth $3,834.03 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,298.42, while $1000 invested 1 year ago would be worth $830.9. This corresponds to total returns of 283.4%, 29.84%, -16.91%, respectively, with annualized returns of 14.38%, 5.36%, -16.91%.

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
September 11, 2026	63.31	64.22	64.22	64.31	62.45	833,216
September 10, 2026	63.38	61.95	61.95	63.38	61.25	968,798
September 09, 2026	64.55	63.82	63.82	64.98	63.51	795,164
September 08, 2026	66.32	64.43	64.43	66.44	64.31	813,765
September 04, 2026	67.43	67.33	67.33	68.9	66.8	447,716
September 03, 2026	68.46	67.47	67.47	69.47	67.17	559,341
September 02, 2026	67.83	67.37	67.37	68.25	67.25	792,906
September 01, 2026	68.79	67.48	67.48	69.48	67.38	516,283
August 31, 2026	70.03	69.43	69.43	70.4	69.38	420,085
August 28, 2026	70.96	71.06	71.06	72.3	70.05	474,295
August 27, 2026	71.5	70.53	70.53	72.47	70.31	632,504
August 26, 2026	73.31	72.23	72.23	73.75	72.15	466,601
August 25, 2026	73.37	73.44	73.44	73.52	71.75	514,931
August 24, 2026	71.82	72.52	72.52	72.99	71.74	581,139
August 21, 2026	71.64	71.68	71.68	72.42	71.01	465,468
August 20, 2026	72.25	71.05	71.05	72.9	71.01	596,698
August 19, 2026	72.89	74.19	74.19	75.05	72.51	714,582
August 18, 2026	72.61	70.68	70.68	73.26	70.54	476,691
August 17, 2026	72.51	72.23	72.23	72.85	71.73	465,371
August 14, 2026	72.95	73.08	73.08	74	72.75	495,365
August 13, 2026	73.95	73.62	73.62	74.64	73.41	518,543
August 12, 2026	74	72.89	72.89	74	71.99	964,465
August 11, 2026	72.03	73.82	73.82	74.06	71.97	684,468
August 10, 2026	73.48	71.97	71.97	73.48	71.33	543,830
August 07, 2026	72.79	74.59	74.59	75.05	72.08	879,557
August 06, 2026	74.79	72.26	72.26	74.79	71.97	539,684
August 05, 2026	73.41	74.94	74.94	75.3	73.28	826,052
August 04, 2026	72.67	74.53	74.53	74.97	72.5	915,884
August 03, 2026	71.56	72.3	72.3	73.25	71.07	1.27M
July 31, 2026	70.39	70.2	70.2	71.51	69.88	1.08M
July 30, 2026	78.06	70.81	70.81	78.06	69.13	1.31M
July 29, 2026	72.51	71.61	71.61	73.84	71.23	1.07M
July 28, 2026	74.57	73.24	73.24	75.79	72.89	783,942
July 27, 2026	73.93	73.35	73.35	75.19	72.78	893,256
July 23, 2026	70.96	71.58	71.58	72	70.47	742,030
July 22, 2026	72.53	72.27	72.27	73.6	71.29	733,047
July 21, 2026	71.04	71.66	71.66	71.84	70.47	736,590
July 20, 2026	74.89	71.18	71.18	74.9	71	869,017
July 17, 2026	77.02	74.17	74.17	78.72	73.81	1.76M
July 16, 2026	75.01	77.44	77.44	77.87	75.01	657,352
July 15, 2026	74.21	75.17	75.17	75.59	73.59	786,700
July 14, 2026	75.03	73.72	73.72	75.22	72.53	1.16M
July 13, 2026	75.49	73.83	73.83	76.1	73.34	694,810
July 10, 2026	75.39	75.5	75.5	76.71	75.16	808,421
July 09, 2026	75.12	74.91	74.91	75.71	74.32	756,868
July 08, 2026	77.59	74.58	74.58	78.14	74.39	1.07M
July 07, 2026	79.58	78.31	78.31	80.53	78.24	1.1M
July 06, 2026	81.48	79.9	79.9	81.48	79.3	775,136
July 02, 2026	82.03	81.86	81.86	82.78	80.18	783,447
July 01, 2026	83.1	81.55	81.55	84.13	81.53	712,747
June 30, 2026	84.11	83.85	83.85	84.88	82.81	736,171
June 29, 2026	83.87	84.31	84.31	84.36	81.82	830,826
June 26, 2026	83.39	85.18	85.18	85.38	82.95	2.07M
June 25, 2026	82.99	83.34	83.34	84.58	81.97	777,112
June 24, 2026	77.36	82.39	82.39	82.91	77.36	1.4M
June 23, 2026	75.27	75.6	75.6	76.26	74.53	917,399
June 22, 2026	75.64	75.08	75.08	76.47	74.83	950,993
June 18, 2026	73.33	75.73	75.73	76.53	73.07	1.6M
June 17, 2026	73.72	72.45	72.45	76.9	72.28	1.14M
June 16, 2026	72.93	74.29	74.29	74.91	72.93	1.07M