Meritage Homes Corporation - MTH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	68.99	69.19	69.19	70.29	68.22	636,879
May 07, 2025	67.49	68.11	68.11	69.06	67	1.44M
May 06, 2025	67.86	66.51	66.51	68.55	66.44	715,621
May 05, 2025	69.11	68.27	68.27	69.66	68.08	971,339
May 02, 2025	67.73	68.68	68.68	68.94	67.47	630,800
May 01, 2025	67.98	66.95	66.95	68.72	66.83	729,443
April 30, 2025	66.12	68.14	68.14	68.42	65.37	1.1M
April 29, 2025	67.27	66.96	66.96	67.91	66.04	744,209
April 28, 2025	67.67	67.69	67.69	68.76	66.96	872,741
April 25, 2025	68.03	67.95	67.95	68.65	67.04	725,228
April 24, 2025	64.9	68.92	68.92	69.81	64.71	1.69M
April 23, 2025	69.89	68.21	68.21	71.36	67.97	1.53M
April 22, 2025	65.74	68.16	68.16	68.55	65.33	757,628
April 21, 2025	64.56	64.52	64.52	64.75	63.44	628,700
April 17, 2025	62.78	65.13	65.13	65.72	62.78	840,000
April 16, 2025	63.95	62.84	62.84	64.86	62.24	769,100
April 15, 2025	64.14	64.07	64.07	65.57	63.6	712,792
April 14, 2025	65.03	64.54	64.54	65.11	62.82	517,400
April 11, 2025	62.74	63.98	63.98	64.09	60.64	1.04M
April 10, 2025	64.44	63.2	63.2	65.94	61.27	882,080
April 09, 2025	61.36	66.59	66.59	68.82	59.27	1.33M
April 08, 2025	67.4	62.53	62.53	68.08	61.32	1.24M
April 07, 2025	66.75	66	66	70.04	64.86	1.72M
April 04, 2025	65.19	69.14	69.14	70.52	65.19	1.93M
April 03, 2025	68.45	66.61	66.61	69.16	65.75	1.13M
April 02, 2025	69.88	71.44	71.44	71.68	69.88	616,330
April 01, 2025	71.28	71.08	71.08	71.28	69.81	468,961
March 31, 2025	70	70.88	70.88	71.19	68.71	879,200
March 28, 2025	73.12	70.33	70.33	73.12	70.1	498,169
March 27, 2025	72.54	72.65	72.65	73.43	72.18	405,129
March 26, 2025	73.29	72.89	72.89	74.38	72.17	549,951
March 25, 2025	72.01	72.91	72.91	74	71.88	824,500
March 24, 2025	71.26	73.28	73.28	73.42	71.14	727,604
March 21, 2025	69.52	70.38	70.38	70.87	69.05	2.27M
March 20, 2025	70.99	71.47	71.47	72.85	70.99	685,560
March 19, 2025	69.6	71.17	71.17	71.77	69.6	736,438
March 18, 2025	70.35	69.86	69.86	70.72	69.33	760,249
March 17, 2025	70.25	70.46	70.46	70.69	69.18	816,600
March 14, 2025	70.27	70.42	69.99	70.53	69.15	904,000
March 13, 2025	72.47	69.41	69.41	72.62	68.93	1.44M
March 12, 2025	74.33	72.16	72.16	74.58	72.09	1.25M
March 11, 2025	75.24	74.47	74.47	75.59	74	903,000
March 10, 2025	77.36	74.8	74.8	79.32	74.8	1.68M
March 07, 2025	76.73	77.6	77.6	78.05	75.82	1.29M
March 06, 2025	75.19	76.69	76.69	77.4	74.76	1.07M
March 05, 2025	71.98	74.71	74.71	74.85	71.98	1.21M
March 04, 2025	70	71.85	71.85	72.66	69.26	1.11M
March 03, 2025	72.11	70.7	70.7	72.83	70.28	1.17M
February 28, 2025	72.93	72.47	72.47	73.41	71.55	1.04M
February 27, 2025	73.6	73.1	73.1	75.32	72.88	694,300
February 26, 2025	75.8	74.78	74.78	76.15	74.38	792,636
February 25, 2025	72.84	75.94	75.94	76.37	72.84	919,159
February 24, 2025	73.63	72.27	72.27	74	72.16	931,823
February 21, 2025	75.34	73.78	73.78	75.34	73.19	808,851
February 20, 2025	73.11	74.19	74.19	74.31	72.68	584,800
February 19, 2025	72.03	73.25	73.25	73.71	71.05	1M
February 18, 2025	73.78	74	74	74	71.88	949,678
February 14, 2025	74.2	73.78	73.78	75.64	73.32	633,300
February 13, 2025	74.17	73.5	73.5	74.27	73.14	523,028
February 12, 2025	73.29	73.25	73.25	73.51	72.19	1M

Meritage Homes Corporation (MTH) NYSE