Meritage Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	72.37	73.20	72.01	72.23	72.23	-0.41%	590,907
Dec 4, 2025	74.66	75.06	72.16	72.53	72.53	-2.85%	670,740
Dec 3, 2025	73.38	75.38	73.23	74.66	74.66	2.05%	711,932
Dec 2, 2025	73.28	73.83	72.05	73.16	73.16	0.27%	503,118
Dec 1, 2025	72.66	73.93	72.48	72.96	72.96	-0.16%	587,058
Nov 28, 2025	73.76	74.17	72.98	73.08	73.08	-1.14%	336,472
Nov 26, 2025	72.39	74.84	72.32	73.92	73.92	1.19%	1,288,417
Nov 25, 2025	70.70	73.24	70.59	73.05	73.05	4.24%	978,982
Nov 24, 2025	70.17	70.43	69.48	70.08	70.08	-0.30%	1,212,370
Nov 21, 2025	66.91	70.98	66.18	70.29	70.29	7.02%	1,440,196
Nov 20, 2025	65.81	67.13	65.26	65.68	65.68	-0.05%	960,991
Nov 19, 2025	65.92	66.53	65.08	65.71	65.71	0.05%	971,324
Nov 18, 2025	64.13	65.99	63.58	65.68	65.68	1.73%	968,569
Nov 17, 2025	66.15	66.50	64.37	64.56	64.56	-3.27%	974,345
Nov 14, 2025	66.61	67.50	66.07	66.74	66.74	0.39%	1,164,366
Nov 13, 2025	67.35	69.00	66.41	66.48	66.48	-1.98%	541,621
Nov 12, 2025	68.88	69.66	67.74	67.82	67.82	-1.54%	684,741
Nov 11, 2025	67.48	69.01	67.24	68.88	68.88	2.78%	949,570
Nov 10, 2025	66.91	67.36	66.11	67.02	67.02	0.03%	572,553
Nov 7, 2025	65.47	67.07	64.99	67.00	67.00	2.40%	933,775
Nov 6, 2025	66.16	66.73	65.29	65.43	65.43	-1.46%	558,320
Nov 5, 2025	64.97	67.09	64.71	66.40	66.40	1.67%	919,816
Nov 4, 2025	65.63	66.10	64.54	65.31	65.31	-0.70%	798,291
Nov 3, 2025	66.87	67.13	65.47	65.77	65.77	-2.65%	783,720
Oct 31, 2025	67.00	68.02	66.46	67.56	67.56	0.12%	981,050
Oct 30, 2025	65.91	68.60	65.91	67.48	67.48	0.60%	1,522,849
Oct 29, 2025	69.06	70.06	66.33	67.08	67.08	-5.57%	1,679,564
Oct 28, 2025	69.24	72.46	68.19	71.04	71.04	-0.52%	1,331,242
Oct 27, 2025	71.18	72.52	71.10	71.41	71.41	-	691,233
Oct 24, 2025	72.72	72.72	71.26	71.41	71.41	-0.35%	946,171
Oct 23, 2025	70.75	71.70	70.06	71.66	71.66	1.40%	636,892
Oct 22, 2025	70.64	71.64	69.93	70.67	70.67	-1.01%	792,241
Oct 21, 2025	69.21	72.21	68.82	71.39	71.39	1.31%	706,691
Oct 20, 2025	70.44	71.20	69.74	70.47	70.47	0.47%	614,782
Oct 17, 2025	69.34	70.45	68.91	70.14	70.14	0.50%	662,379
Oct 16, 2025	69.80	70.43	68.76	69.79	69.79	0.24%	782,360
Oct 15, 2025	69.58	70.42	69.06	69.62	69.62	0.26%	630,292
Oct 14, 2025	66.27	69.54	66.27	69.44	69.44	3.97%	784,110
Oct 13, 2025	66.97	67.07	65.94	66.79	66.79	0.38%	599,419
Oct 10, 2025	68.47	68.47	66.07	66.54	66.54	-2.02%	832,763
Oct 9, 2025	68.36	68.36	67.04	67.91	67.91	-1.29%	1,201,610
Oct 8, 2025	70.69	70.69	68.42	68.80	68.80	-1.33%	1,292,947
Oct 7, 2025	70.76	71.40	69.08	69.73	69.73	-3.41%	1,334,840
Oct 6, 2025	75.27	75.27	71.79	72.19	72.19	-3.40%	762,410
Oct 3, 2025	74.10	75.48	73.90	74.73	74.73	1.38%	523,863
Oct 2, 2025	73.47	74.10	72.70	73.71	73.71	0.26%	479,675
Oct 1, 2025	72.60	73.80	71.89	73.52	73.52	1.50%	511,492
Sep 30, 2025	72.73	73.40	71.27	72.43	72.43	-0.43%	521,770
Sep 29, 2025	72.73	72.97	71.69	72.74	72.74	0.54%	628,173
Sep 26, 2025	71.57	72.95	71.06	72.35	72.35	1.34%	944,965