Meritage Homes Corporation - MTH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Meritage Homes Corporation (MTH) NYSE