Meritage Homes Corporation (MTH) NYSE

Currency In USD

MTH Historical Return

If you invested $1000 in Meritage Homes Corporation (MTH) 10 years ago, it would be worth $3,978.36 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,268.26, while $1000 invested 1 year ago would be worth $896.57. This corresponds to total returns of 297.84%, 26.83%, -10.34%, respectively, with annualized returns of 14.81%, 4.86%, -10.34%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MTH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	60.43	59.32	59.32	60.43	58.95	764,784
October 20, 2026	59.33	60.23	60.23	60.35	58.79	782,799
October 19, 2026	59.51	58.38	58.38	61.26	58.23	802,801
October 16, 2026	60.5	59.17	59.17	61.49	58.82	714,340
October 15, 2026	59.78	60.28	60.28	60.77	59.32	894,138
October 14, 2026	57.2	58.01	58.01	58.11	56.66	1.1M
October 13, 2026	58.75	58.25	58.25	59.03	57.74	1.23M
October 12, 2026	58.21	57.85	57.85	58.69	57.63	1.28M
October 09, 2026	60.38	58.81	58.81	60.38	58.71	928,042
October 08, 2026	59.28	60.63	60.63	60.86	59.07	1.04M
October 07, 2026	61.6	60.07	60.07	61.6	59.17	1.54M
October 06, 2026	62.01	62.82	62.82	63.56	61.91	733,138
October 05, 2026	63.55	62.28	62.28	63.65	62.17	1.03M
October 02, 2026	66.18	63.85	63.85	66.56	63.61	579,428
October 01, 2026	62.33	64.37	64.37	64.68	61.17	973,557
September 30, 2026	64.65	62.85	62.85	64.67	62.79	626,972
September 29, 2026	65.08	63.9	63.9	65.17	63.63	631,330
September 28, 2026	64.31	65	65	65.77	64.31	804,578
September 25, 2026	64.59	64.98	64.98	65.47	64.24	622,745
September 24, 2026	63.59	64.51	64.51	65.51	63.44	1.22M
September 23, 2026	65.28	63.86	63.86	65.74	63.71	636,891
September 22, 2026	66.03	66.4	66.4	66.79	65.34	1.09M
September 21, 2026	63.73	64.35	64.35	65.04	63.14	706,978
September 18, 2026	63.8	63.25	63.25	64.26	62.83	2.56M
September 17, 2026	65.63	64.62	64.62	65.7	64.05	640,392
September 16, 2026	65.35	63.96	63.96	66.1	63.41	1.04M
September 15, 2026	64.59	65.78	65.78	65.94	63.61	1.08M
September 11, 2026	63.31	64.22	64.22	64.31	62.45	833,216
September 10, 2026	63.38	61.95	61.95	63.38	61.25	968,798
September 09, 2026	64.55	63.82	63.82	64.98	63.51	795,164
September 08, 2026	66.32	64.43	64.43	66.44	64.31	813,765
September 04, 2026	67.43	67.33	67.33	68.9	66.8	447,716
September 03, 2026	68.46	67.47	67.47	69.47	67.17	559,341
September 02, 2026	67.83	67.37	67.37	68.25	67.25	792,906
September 01, 2026	68.79	67.48	67.48	69.48	67.38	516,283
August 31, 2026	70.03	69.43	69.43	70.4	69.38	420,085
August 28, 2026	70.96	71.06	71.06	72.3	70.05	474,295
August 27, 2026	71.5	70.53	70.53	72.47	70.31	632,504
August 26, 2026	73.31	72.23	72.23	73.75	72.15	466,601
August 25, 2026	73.37	73.44	73.44	73.52	71.75	514,931
August 24, 2026	71.82	72.52	72.52	72.99	71.74	581,139
August 21, 2026	71.64	71.68	71.68	72.42	71.01	465,468
August 20, 2026	72.25	71.05	71.05	72.9	71.01	596,698
August 19, 2026	72.89	74.19	74.19	75.05	72.51	714,582
August 18, 2026	72.61	70.68	70.68	73.26	70.54	476,691
August 17, 2026	72.51	72.23	72.23	72.85	71.73	465,371
August 14, 2026	72.95	73.08	73.08	74	72.75	495,365
August 13, 2026	73.95	73.62	73.62	74.64	73.41	518,543
August 12, 2026	74	72.89	72.89	74	71.99	964,465
August 11, 2026	72.03	73.82	73.82	74.06	71.97	684,468
August 10, 2026	73.48	71.97	71.97	73.48	71.33	543,830
August 07, 2026	72.79	74.59	74.59	75.05	72.08	879,557
August 06, 2026	74.79	72.26	72.26	74.79	71.97	539,684
August 05, 2026	73.41	74.94	74.94	75.3	73.28	826,052
August 04, 2026	72.67	74.53	74.53	74.97	72.5	915,884
August 03, 2026	71.56	72.3	72.3	73.25	71.07	1.27M
July 31, 2026	70.39	70.2	70.2	71.51	69.88	1.08M
July 30, 2026	78.06	70.81	70.81	78.06	69.13	1.31M
July 29, 2026	72.51	71.61	71.61	73.84	71.23	1.07M
July 28, 2026	74.57	73.24	73.24	75.79	72.89	783,942