Meritage Homes Corporation (MTH) NYSE

66.56

+0.86(+1.31%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202566.0666.5666.5666.7165.89208,700
December 23, 202565.5565.765.766.0164.85604,590
December 22, 202566.2765.5565.5566.665.33958,400
December 19, 202566.5866.4866.4867.4265.71570,543
December 18, 202569.568.2768.2769.568.251.07M
December 17, 202568.0868.2968.2969.9167.351.31M
December 16, 202571.5569.7869.3571.5569.46918,900
December 15, 202572.771.170.6673.0971807,800
December 12, 202572.9471.9671.9673.0771.26636,063
December 11, 202572.6872.5772.5773.7972.21525,221
December 10, 202570.1172.1272.1272.5670.05816,639
December 09, 202569.1369.6869.6870.7769.13311,177
December 08, 202572.6170.6470.6472.6170.39560,904
December 05, 202572.3772.2372.2373.272.01591,000
December 04, 202574.972.5372.5374.972.16560,456
December 03, 202573.3874.6674.6675.3873.23711,972
December 02, 202573.2873.1673.1673.8372.05503,118
December 01, 202572.6672.9672.9673.9372.48587,100
November 28, 202573.7673.0873.0874.1672.98336,500
November 26, 202572.3973.9273.9274.8472.321.29M
November 25, 202570.773.0573.0573.2470.59979,000
November 24, 202570.1770.0870.0870.4369.481.22M
November 21, 202566.9170.2970.2970.9866.181.44M
November 20, 202565.8165.6865.6867.1365.26961,000
November 19, 202565.9265.7165.7166.5365.08971,324
November 18, 202564.1365.6865.6865.9963.58968,600
November 17, 202566.1564.5664.5666.564.37974,345
November 14, 202566.6166.7466.7467.566.071.16M
November 13, 202567.3566.4866.486966.41541,621
November 12, 202568.8867.8267.8269.6667.74684,741
November 11, 202567.1968.8868.8869.0167.19775,431
November 10, 202566.9167.0267.0267.3666.11572,600
November 07, 202565.47676767.0764.99933,775
November 06, 202566.1665.4365.4366.7365.29558,320
November 05, 202564.9766.466.467.0964.71919,816
November 04, 202565.6365.3165.3166.164.54798,300
November 03, 202566.8765.7765.7767.1365.47783,720
October 31, 20256767.5667.5668.0266.46981,100
October 30, 202565.9167.4867.4868.665.911.52M
October 29, 202569.0667.0867.0870.0666.331.68M
October 28, 202569.2471.0471.0472.4668.191.33M
October 27, 202571.1871.4171.4172.5271.1691,233
October 24, 202572.7271.4271.4272.7271.27739,025
October 23, 202570.7571.6671.6671.770.06636,900
October 22, 202570.6470.6770.6771.6469.93792,241
October 21, 202569.2171.3971.3972.2168.82706,600
October 20, 202570.4470.4770.4771.269.74614,800
October 17, 202569.3470.1470.1470.4468.91662,400
October 16, 202569.869.7969.7970.4368.76782,400
October 15, 202569.5869.6269.6270.4269.06630,300
October 14, 202566.2769.4469.4469.5466.27784,110
October 13, 202566.9766.7966.7967.0765.94599,419
October 10, 202568.4766.5466.5468.4766.07832,800
October 09, 202568.3667.9167.9168.3667.041.2M
October 08, 202570.6968.868.870.6968.421.29M
October 07, 202570.7669.7369.7371.469.081.33M
October 06, 202575.2772.1972.1975.2771.79762,410
October 03, 202574.174.7374.7375.4773.9523,863
October 02, 202573.4773.7173.7174.172.7479,700
October 01, 202572.673.5273.5273.871.89511,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved