Meritage Homes Corporation - MTH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	69.34	70.14	70.14	70.44	68.91	662,400
October 16, 2025	69.8	69.79	69.79	70.43	68.76	782,400
October 15, 2025	69.58	69.62	69.62	70.42	69.06	630,300
October 14, 2025	66.27	69.44	69.44	69.54	66.27	784,110
October 13, 2025	66.97	66.79	66.79	67.07	65.94	599,419
October 10, 2025	68.47	66.54	66.54	68.47	66.07	832,800
October 09, 2025	68.36	67.91	67.91	68.36	67.04	1.2M
October 08, 2025	70.69	68.8	68.8	70.69	68.42	1.29M
October 07, 2025	70.76	69.73	69.73	71.4	69.08	1.33M
October 06, 2025	75.27	72.19	72.19	75.27	71.79	762,410
October 03, 2025	74.1	74.73	74.73	75.47	73.9	523,863
October 02, 2025	73.47	73.71	73.71	74.1	72.7	479,700
October 01, 2025	72.6	73.52	73.52	73.8	71.89	511,500
September 30, 2025	72.73	72.43	72.43	73.4	71.27	521,800
September 29, 2025	72.73	72.74	72.74	72.97	71.69	628,200
September 26, 2025	71.57	72.35	72.35	72.87	71.06	944,965
September 25, 2025	72.27	71.39	71.39	73.59	71.33	709,840
September 24, 2025	72.29	73.02	73.02	74.06	72.08	407,413
September 23, 2025	73.5	73	73	74.01	72.42	663,900
September 22, 2025	75.14	73.2	73.2	75.14	72.62	974,220
September 19, 2025	75.58	75.44	75.44	76.51	74.67	1.9M
September 18, 2025	75.61	76.58	76.58	77.1	75	1.01M
September 17, 2025	76.7	75.46	75.46	80	74.71	1.2M
September 16, 2025	76.66	76.31	76.31	76.96	75.39	757,700
September 15, 2025	78.99	77.18	77.18	78.99	76.45	915,936
September 12, 2025	79.98	78.79	78.79	81.22	78.77	706,608
September 11, 2025	79.04	81.06	81.06	81.21	79.04	1.05M
September 10, 2025	79.24	78.57	78.57	79.43	77.85	656,541
September 09, 2025	81.91	79.09	79.09	82	78.63	665,300
September 08, 2025	82.39	82.14	82.14	82.83	81.08	846,349
September 05, 2025	83.46	82.83	82.83	84.74	81.99	1.59M
September 04, 2025	77.83	81.5	81.5	81.77	77.49	1.31M
September 03, 2025	75.98	76.78	76.78	77.52	75.56	523,521
September 02, 2025	76.07	76.28	76.28	77.06	76.07	640,400
August 29, 2025	77.8	77.69	77.69	78.52	76.99	687,917
August 28, 2025	78.44	77.82	77.82	78.44	76.69	524,900
August 27, 2025	77	77.86	77.86	77.93	76.65	706,900
August 26, 2025	78.08	77.18	77.18	78.47	77.01	878,146
August 25, 2025	79.31	78.3	78.3	79.41	78.19	853,725
August 22, 2025	76.18	80.08	80.08	81.34	74.93	2.08M
August 21, 2025	74.55	74.89	74.89	75.08	73.44	681,337
August 20, 2025	76.98	74.99	74.99	77.62	74.68	1.36M
August 19, 2025	78.3	77.25	77.25	78.99	77.04	956,336
August 18, 2025	77.17	77.23	77.23	78.13	76.65	980,017
August 15, 2025	78.52	77	77	78.69	76.25	913,514
August 14, 2025	75.64	77	77	77.04	75.45	903,678
August 13, 2025	74.7	78.09	78.09	79.23	74.58	1.47M
August 12, 2025	72.12	74.51	74.51	74.65	70.95	726,436
August 11, 2025	72.22	71.65	71.65	72.6	70.51	745,500
August 08, 2025	71.77	72.16	72.16	72.65	71.6	397,105
August 07, 2025	72.81	71.75	71.75	74.25	71.57	541,337
August 06, 2025	73.54	71.94	71.94	74.52	71.74	833,748
August 05, 2025	72.5	73.29	73.29	74.33	72.22	1.23M
August 04, 2025	71.29	72.56	72.56	72.68	71.29	778,749
August 01, 2025	69.04	71.13	71.13	71.51	68.25	1.86M
July 31, 2025	67.12	67.34	67.34	68.5	66.98	1.94M
July 30, 2025	70.4	67.97	67.97	70.4	67.56	1.38M
July 29, 2025	70.45	69.47	69.47	71.31	69.45	1.28M
July 28, 2025	69.44	70.37	70.37	70.83	68.19	1.6M
July 25, 2025	71.21	69.77	69.77	71.46	68.89	1.82M

Meritage Homes Corporation (MTH) NYSE