Meritage Homes Corporation - MTH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	75.82	77.37	77.37	78.45	75.54	1.31M
February 03, 2025	76.18	76.16	76.16	76.93	74.6	1.25M
January 31, 2025	79.73	77.87	77.87	80.21	77.57	1.25M
January 30, 2025	81.45	81.02	81.02	82.72	77.39	1.97M
January 29, 2025	80.49	78.82	78.82	81.01	77.5	1.22M
January 28, 2025	82.41	80.88	80.88	82.6	80.36	653,827
January 27, 2025	80.83	82.91	82.91	84.5	80.83	1.23M
January 24, 2025	81.96	80.98	80.98	82.21	80.61	990,905
January 23, 2025	81.92	82.16	82.16	83.1	81.51	889,149
January 22, 2025	80.1	82.06	82.06	82.2	79.83	744,246
January 21, 2025	81.91	80.57	80.57	82.66	80.2	605,600
January 17, 2025	83.16	80.58	80.58	83.27	80	560,276
January 16, 2025	80.23	80.76	80.76	80.89	78.96	655,400
January 15, 2025	82.5	80.58	80.58	83	79.8	960,400
January 14, 2025	77.6	78.52	78.52	78.82	76.39	1.26M
January 13, 2025	73.39	75.65	75.65	75.7	73.39	702,820
January 10, 2025	75.42	73.93	73.93	75.65	73.91	776,418
January 08, 2025	73.78	76.23	76.23	76.51	73.05	1M
January 07, 2025	75	74.49	74.49	76.36	74.3	944,200
January 06, 2025	76.74	75.15	75.15	77.27	74.94	898,400
January 03, 2025	76.06	75.72	75.72	76.76	75.15	2.01M
January 02, 2025	78.18	76.01	76.01	78.31	75.39	958,046
December 31, 2024	77.29	76.91	76.91	77.97	76.66	609,234
December 30, 2024	76.5	76.72	76.72	77.31	75.47	723,672
December 27, 2024	77.55	77.05	77.05	78.66	76.31	594,622
December 26, 2024	77.06	78.05	78.05	78.46	76.7	460,540
December 24, 2024	77.03	78.05	78.05	78.05	76.86	230,600
December 23, 2024	76.83	77.31	77.31	77.71	76.61	564,486
December 20, 2024	75.51	77.31	77.31	77.79	75.51	4.09M
December 19, 2024	75.97	75.96	75.96	77	75.22	1.62M
December 18, 2024	82.67	78.17	78.17	82.8	77.71	1.37M
December 17, 2024	83.46	81.9	81.9	84.32	81.57	1.37M
December 16, 2024	84.4	83.54	83.16	85.31	83.33	954,524
December 13, 2024	86.97	84.22	83.84	87.2	83.23	1.48M
December 12, 2024	89.79	88.73	88.33	90.28	88.53	512,638
December 11, 2024	92.62	90	89.6	92.62	89.84	503,630
December 10, 2024	90	91.28	90.87	92.79	89.93	784,362
December 09, 2024	91.3	93.2	92.78	93.26	90.77	950,232
December 06, 2024	92.5	90.31	89.9	92.52	89.6	763,578
December 05, 2024	92.53	89.91	89.51	92.97	89.86	797,236
December 04, 2024	94.23	92.15	91.74	94.23	91.38	779,000
December 03, 2024	96.08	95.28	94.85	96.08	93.72	647,600
December 02, 2024	95.13	95.54	95.11	96.17	94.18	483,720
November 29, 2024	96.15	95.54	95.11	97.46	94.86	306,400
November 27, 2024	97.43	94.65	94.23	98.67	94.44	917,534
November 26, 2024	96.61	95.81	95.38	97.19	94.72	686,200
November 25, 2024	94.33	97.93	97.49	98.74	94	800,400
November 22, 2024	91.06	92.22	91.81	92.44	89.84	776,200
November 21, 2024	89.81	88.84	88.44	90.86	88.74	535,900
November 20, 2024	88.92	89.12	88.71	89.27	88.2	407,600
November 19, 2024	88.25	89.13	88.72	89.43	87.05	361,108
November 18, 2024	89.57	88.72	88.32	90.3	88.58	439,400
November 15, 2024	91.09	89.71	89.3	91.89	89.6	817,800
November 14, 2024	89.63	90.62	90.21	91.64	89.63	1.37M
November 13, 2024	92.32	88.96	88.56	92.5	88.47	1.18M
November 12, 2024	94.22	90.43	90.02	94.61	90.36	641,800
November 11, 2024	96.53	95	94.57	96.62	94.09	728,200
November 08, 2024	94.07	95.39	94.96	95.41	93.63	803,000
November 07, 2024	92.98	93.82	93.4	94.56	92.25	898,408
November 06, 2024	92.64	93.33	92.91	93.74	88.84	2.04M

Meritage Homes Corporation (MTH) NYSE