Meritage Homes Corporation - MTH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	66.52	64.07	64.07	66.59	63.89	880,600
May 20, 2025	67.43	66.52	66.52	67.9	66.32	500,500
May 19, 2025	67.44	67.87	67.87	68.24	66.99	553,512
May 16, 2025	68.01	69.03	69.02	69.11	67.54	478,699
May 15, 2025	67.3	67.7	67.7	68.21	66.1	576,023
May 14, 2025	70.36	67.21	67.21	70.43	67.1	1.21M
May 13, 2025	71.36	71.07	71.07	71.78	70.69	917,339
May 12, 2025	71.94	70.85	70.85	73.49	69.63	937,700
May 09, 2025	69.21	68.21	68.22	69.25	67.88	328,391
May 08, 2025	68.99	69.19	69.19	70.29	68.22	636,879
May 07, 2025	67.49	68.11	68.11	69.06	67	1.44M
May 06, 2025	67.86	66.51	66.51	68.55	66.44	715,621
May 05, 2025	69.11	68.27	68.27	69.66	68.08	971,339
May 02, 2025	67.73	68.68	68.68	68.94	67.47	630,800
May 01, 2025	67.98	66.95	66.95	68.72	66.83	729,443
April 30, 2025	66.12	68.14	68.14	68.42	65.37	1.1M
April 29, 2025	67.27	66.96	66.96	67.91	66.04	744,209
April 28, 2025	67.67	67.69	67.69	68.76	66.96	872,741
April 25, 2025	68.03	67.95	67.95	68.65	67.04	725,228
April 24, 2025	64.9	68.92	68.92	69.81	64.71	1.69M
April 23, 2025	69.89	68.21	68.21	71.36	67.97	1.53M
April 22, 2025	65.74	68.16	68.16	68.55	65.33	757,628
April 21, 2025	64.56	64.52	64.52	64.75	63.44	628,700
April 17, 2025	62.78	65.13	65.13	65.72	62.78	840,000
April 16, 2025	63.95	62.84	62.84	64.86	62.24	769,100
April 15, 2025	64.14	64.07	64.07	65.57	63.6	712,792
April 14, 2025	65.03	64.54	64.54	65.11	62.82	517,400
April 11, 2025	62.74	63.98	63.98	64.09	60.64	1.04M
April 10, 2025	64.44	63.2	63.2	65.94	61.27	882,080
April 09, 2025	61.36	66.59	66.59	68.82	59.27	1.33M
April 08, 2025	67.4	62.53	62.53	68.08	61.32	1.24M
April 07, 2025	66.75	66	66	70.04	64.86	1.72M
April 04, 2025	65.19	69.14	69.14	70.52	65.19	1.93M
April 03, 2025	68.45	66.61	66.61	69.16	65.75	1.13M
April 02, 2025	69.88	71.44	71.44	71.68	69.88	616,330
April 01, 2025	71.28	71.08	71.08	71.28	69.81	468,961
March 31, 2025	70	70.88	70.88	71.19	68.71	879,200
March 28, 2025	73.12	70.33	70.33	73.12	70.1	498,169
March 27, 2025	72.54	72.65	72.65	73.43	72.18	405,129
March 26, 2025	73.29	72.89	72.89	74.38	72.17	549,951

Meritage Homes Corporation (MTH) NYSE