Meritage Homes Corporation (MTH)
NYSE: MTH · Real-Time Price · USD
70.85
+2.64 (3.87%)
At close: May 12, 2025, 4:00 PM
70.85
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
Meritage Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 71.94 | 73.49 | 69.63 | 70.85 | - | 3.87% | 894,118 |
| May 9, 2025 | 69.21 | 69.25 | 67.87 | 68.21 | 68.21 | -1.42% | 460,084 |
| May 8, 2025 | 68.99 | 70.29 | 68.22 | 69.19 | 69.19 | 1.59% | 636,879 |
| May 7, 2025 | 67.49 | 69.06 | 67.00 | 68.11 | 68.11 | 2.41% | 1,440,704 |
| May 6, 2025 | 67.86 | 68.55 | 66.44 | 66.51 | 66.51 | -2.58% | 715,621 |
| May 5, 2025 | 69.11 | 69.66 | 68.09 | 68.27 | 68.27 | -0.60% | 971,339 |
| May 2, 2025 | 67.73 | 68.94 | 67.48 | 68.68 | 68.68 | 2.58% | 630,782 |
| May 1, 2025 | 67.98 | 68.72 | 66.83 | 66.95 | 66.95 | -1.75% | 729,443 |
| Apr 30, 2025 | 66.12 | 68.42 | 65.37 | 68.14 | 68.14 | 1.76% | 1,102,774 |
| Apr 29, 2025 | 67.27 | 67.91 | 66.04 | 66.96 | 66.96 | -1.08% | 744,209 |
| Apr 28, 2025 | 67.67 | 68.76 | 66.96 | 67.69 | 67.69 | -0.38% | 872,741 |
| Apr 25, 2025 | 68.03 | 68.65 | 67.04 | 67.95 | 67.95 | -1.41% | 725,228 |
| Apr 24, 2025 | 64.90 | 69.81 | 64.71 | 68.92 | 68.92 | 1.04% | 1,692,679 |
| Apr 23, 2025 | 69.89 | 71.37 | 67.98 | 68.21 | 68.21 | 0.07% | 1,525,926 |
| Apr 22, 2025 | 65.74 | 68.55 | 65.33 | 68.16 | 68.16 | 5.64% | 757,628 |
| Apr 21, 2025 | 64.56 | 64.75 | 63.44 | 64.52 | 64.52 | -0.94% | 628,668 |
| Apr 17, 2025 | 62.78 | 65.72 | 62.78 | 65.13 | 65.13 | 3.64% | 839,969 |
| Apr 16, 2025 | 63.95 | 64.86 | 62.24 | 62.84 | 62.84 | -1.92% | 769,099 |
| Apr 15, 2025 | 64.14 | 65.57 | 63.60 | 64.07 | 64.07 | -0.73% | 712,910 |
| Apr 14, 2025 | 65.03 | 65.11 | 62.82 | 64.54 | 64.54 | 0.88% | 517,393 |
| Apr 11, 2025 | 62.74 | 64.09 | 60.64 | 63.98 | 63.98 | 1.23% | 1,044,138 |
| Apr 10, 2025 | 64.44 | 65.94 | 61.27 | 63.20 | 63.20 | -5.09% | 882,080 |
| Apr 9, 2025 | 61.36 | 68.82 | 59.27 | 66.59 | 66.59 | 6.49% | 1,331,305 |
| Apr 8, 2025 | 67.40 | 68.08 | 61.32 | 62.53 | 62.53 | -5.26% | 1,242,985 |
| Apr 7, 2025 | 66.75 | 70.04 | 64.86 | 66.00 | 66.00 | -4.54% | 1,721,421 |
| Apr 4, 2025 | 65.19 | 70.52 | 65.19 | 69.14 | 69.14 | 3.80% | 1,927,086 |
| Apr 3, 2025 | 68.45 | 69.16 | 65.75 | 66.61 | 66.61 | -6.76% | 1,131,066 |
| Apr 2, 2025 | 69.88 | 71.68 | 69.88 | 71.44 | 71.44 | 0.51% | 616,330 |
| Apr 1, 2025 | 71.28 | 71.28 | 69.81 | 71.08 | 71.08 | 0.28% | 474,954 |
| Mar 31, 2025 | 70.00 | 71.19 | 68.71 | 70.88 | 70.88 | 0.78% | 879,194 |
| Mar 28, 2025 | 73.12 | 73.12 | 70.10 | 70.33 | 70.33 | -3.19% | 498,170 |
| Mar 27, 2025 | 72.54 | 73.43 | 72.18 | 72.65 | 72.65 | -0.33% | 405,129 |
| Mar 26, 2025 | 73.29 | 74.38 | 72.17 | 72.89 | 72.89 | -0.03% | 549,956 |
| Mar 25, 2025 | 72.01 | 74.00 | 71.88 | 72.91 | 72.91 | -0.50% | 824,476 |
| Mar 24, 2025 | 71.26 | 73.42 | 71.14 | 73.28 | 73.28 | 4.12% | 727,604 |
| Mar 21, 2025 | 69.52 | 70.87 | 69.05 | 70.38 | 70.38 | -1.53% | 2,304,856 |
| Mar 20, 2025 | 70.99 | 72.85 | 70.99 | 71.47 | 71.47 | 0.42% | 686,768 |
| Mar 19, 2025 | 69.60 | 71.77 | 69.60 | 71.17 | 71.17 | 1.88% | 736,438 |
| Mar 18, 2025 | 70.35 | 70.72 | 69.33 | 69.86 | 69.86 | -0.85% | 760,249 |
| Mar 17, 2025 | 70.25 | 70.69 | 69.18 | 70.46 | 70.46 | 0.06% | 816,590 |
| Mar 14, 2025 | 70.27 | 70.53 | 69.15 | 70.42 | 69.99 | 1.46% | 903,963 |
| Mar 13, 2025 | 72.47 | 72.62 | 68.93 | 69.41 | 68.99 | -3.81% | 1,444,050 |
| Mar 12, 2025 | 74.33 | 74.58 | 72.08 | 72.16 | 71.72 | -3.10% | 1,321,296 |
| Mar 11, 2025 | 75.24 | 75.59 | 74.00 | 74.47 | 74.02 | -0.44% | 902,990 |
| Mar 10, 2025 | 77.36 | 79.32 | 74.80 | 74.80 | 74.35 | -3.61% | 1,655,594 |
| Mar 7, 2025 | 76.73 | 78.05 | 75.82 | 77.60 | 77.13 | 1.19% | 1,292,170 |
| Mar 6, 2025 | 75.19 | 77.40 | 74.76 | 76.69 | 76.23 | 2.65% | 1,074,441 |
| Mar 5, 2025 | 71.98 | 74.85 | 71.98 | 74.71 | 74.26 | 3.98% | 1,208,824 |
| Mar 4, 2025 | 70.00 | 72.66 | 69.26 | 71.85 | 71.41 | 1.63% | 1,108,634 |
| Mar 3, 2025 | 72.11 | 72.83 | 70.28 | 70.70 | 70.27 | -2.44% | 1,173,381 |