Meritage Homes Corporation - MTH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	78	77.08	77.08	78.92	76.13	1.01M
January 13, 2026	76.68	78.64	78.64	79.18	76.68	1.38M
January 12, 2026	74.63	76.01	76.01	77.18	74.63	1.22M
January 09, 2026	69.91	75.45	75.45	75.71	69.88	2.17M
January 08, 2026	65.45	68.36	68.36	68.81	65.45	971,021
January 07, 2026	68.69	66.2	66.2	68.86	65.9	822,822
January 06, 2026	66.7	67.37	67.37	67.43	65.7	661,000
January 05, 2026	65.81	66.87	66.87	67.74	65.81	708,920
January 02, 2026	65.66	66.23	66.23	66.43	65.07	477,730
December 31, 2025	66.27	65.8	65.8	66.42	65.7	241,541
December 30, 2025	66.15	66.39	66.39	66.68	65.33	447,897
December 29, 2025	66.91	66.41	66.41	67.33	65.91	656,700
December 26, 2025	66.47	66.8	66.8	66.82	65.83	560,779
December 24, 2025	66.06	66.56	66.56	66.71	65.89	208,700
December 23, 2025	65.55	65.7	65.7	66.01	64.85	604,590
December 22, 2025	66.27	65.55	65.55	66.6	65.33	958,400
December 19, 2025	66.58	66.48	66.48	67.42	65.71	570,543
December 18, 2025	69.5	68.27	68.27	69.5	68.25	1.07M
December 17, 2025	68.08	68.29	68.29	69.91	67.35	1.31M
December 16, 2025	71.55	69.78	69.35	71.55	69.46	918,900
December 15, 2025	72.7	71.1	70.66	73.09	71	807,800
December 12, 2025	72.94	71.96	71.96	73.07	71.26	636,063
December 11, 2025	72.68	72.57	72.57	73.79	72.21	525,221
December 10, 2025	70.11	72.12	72.12	72.56	70.05	816,639
December 09, 2025	69.13	69.68	69.68	70.77	69.13	311,177
December 08, 2025	72.61	70.64	70.64	72.61	70.39	560,904
December 05, 2025	72.37	72.23	72.23	73.2	72.01	591,000
December 04, 2025	74.9	72.53	72.53	74.9	72.16	560,456
December 03, 2025	73.38	74.66	74.66	75.38	73.23	711,972
December 02, 2025	73.28	73.16	73.16	73.83	72.05	503,118
December 01, 2025	72.66	72.96	72.96	73.93	72.48	587,100
November 28, 2025	73.76	73.08	73.08	74.16	72.98	336,500
November 26, 2025	72.39	73.92	73.92	74.84	72.32	1.29M
November 25, 2025	70.7	73.05	73.05	73.24	70.59	979,000
November 24, 2025	70.17	70.08	70.08	70.43	69.48	1.22M
November 21, 2025	66.91	70.29	70.29	70.98	66.18	1.44M
November 20, 2025	65.81	65.68	65.68	67.13	65.26	961,000
November 19, 2025	65.92	65.71	65.71	66.53	65.08	971,324
November 18, 2025	64.13	65.68	65.68	65.99	63.58	968,600
November 17, 2025	66.15	64.56	64.56	66.5	64.37	974,345
November 14, 2025	66.61	66.74	66.74	67.5	66.07	1.16M
November 13, 2025	67.35	66.48	66.48	69	66.41	541,621
November 12, 2025	68.88	67.82	67.82	69.66	67.74	684,741
November 11, 2025	67.19	68.88	68.88	69.01	67.19	775,431
November 10, 2025	66.91	67.02	67.02	67.36	66.11	572,600
November 07, 2025	65.47	67	67	67.07	64.99	933,775
November 06, 2025	66.16	65.43	65.43	66.73	65.29	558,320
November 05, 2025	64.97	66.4	66.4	67.09	64.71	919,816
November 04, 2025	65.63	65.31	65.31	66.1	64.54	798,300
November 03, 2025	66.87	65.77	65.77	67.13	65.47	783,720
October 31, 2025	67	67.56	67.56	68.02	66.46	981,100
October 30, 2025	65.91	67.48	67.48	68.6	65.91	1.52M
October 29, 2025	69.06	67.08	67.08	70.06	66.33	1.68M
October 28, 2025	69.24	71.04	71.04	72.46	68.19	1.33M
October 27, 2025	71.18	71.41	71.41	72.52	71.1	691,233
October 24, 2025	72.72	71.42	71.42	72.72	71.27	739,025
October 23, 2025	70.75	71.66	71.66	71.7	70.06	636,900
October 22, 2025	70.64	70.67	70.67	71.64	69.93	792,241
October 21, 2025	69.21	71.39	71.39	72.21	68.82	706,600
October 20, 2025	70.44	70.47	70.47	71.2	69.74	614,800

Meritage Homes Corporation (MTH) NYSE