Meritage Homes Corporation - MTH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 18, 2026	79.46	79	79	81.3	78.72	742,717
February 17, 2026	80.6	80.15	80.15	81.25	78.43	967,040
February 13, 2026	78.72	80.6	80.6	81.77	78.57	1.15M
February 12, 2026	78.51	76.81	76.81	79.97	76.6	1.27M
February 11, 2026	77.66	78.05	78.05	78.73	76.58	1.17M
February 10, 2026	76.34	78.51	78.51	78.77	75.72	777,914
February 09, 2026	76.1	75.46	75.46	77	75	633,300
February 06, 2026	75.32	75.91	75.91	76.97	74.36	1.32M
February 05, 2026	75.76	75.49	75.49	76.91	75.04	1.3M
February 04, 2026	73.77	75.42	75.42	76.42	73.42	1.38M
February 03, 2026	69.49	72.77	72.77	75.4	69.49	1.59M
February 02, 2026	69.56	70.19	70.19	70.68	69.08	961,406
January 30, 2026	68.85	69.51	69.51	70.41	68.46	1.54M
January 29, 2026	68.9	69.96	69.96	70.11	67.23	1.84M
January 28, 2026	70.02	69.18	69.18	70.66	68.44	1.51M
January 27, 2026	71.09	69.57	69.57	71.38	69.44	1.08M
January 26, 2026	72.42	71.7	71.7	72.9	70.76	905,900
January 23, 2026	74.35	72	72	74.42	71.42	1.23M
January 22, 2026	76.71	74.55	74.55	77.3	74.05	710,442
January 21, 2026	74.89	76.1	76.1	76.76	74.51	987,317
January 20, 2026	73.99	74.66	74.66	75.97	73.69	784,000
January 16, 2026	76.89	76.15	76.15	79.36	75.93	968,000
January 15, 2026	77.41	78.25	78.25	78.4	76.3	803,341
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

Meritage Homes Corporation (MTH) NYSE