Education
About Us
Working with TipRanks
Follow Us
Meritage Homes Corp (MTH)
:MTH
Time Period
1Y
Events
Historical Prices
Rows:
Nov 19, 2025
65.92
66.53
65.08
65.71
65.71
+0.05%
971,324
1.11
Nov 18, 2025
64.13
65.99
63.58
65.68
65.68
+1.73%
968,569
1.10
Nov 17, 2025
66.15
66.50
64.37
64.56
64.56
-3.27%
974,345
1.11
Nov 14, 2025
66.61
67.50
66.07
66.74
66.74
+0.39%
1,164,366
1.33
Nov 13, 2025
67.35
69.00
66.41
66.48
66.48
-1.98%
541,621
0.61
Nov 12, 2025
68.88
69.66
67.74
67.82
67.82
-1.54%
684,741
0.77
Nov 11, 2025
67.48
69.01
67.24
68.88
68.88
+2.78%
949,570
1.06
Nov 10, 2025
66.91
67.36
66.11
67.02
67.02
+0.03%
572,553
0.64
Nov 07, 2025
65.47
67.07
64.99
67.00
67.00
+2.40%
933,775
1.04
Nov 06, 2025
66.16
66.73
65.29
65.43
65.43
-1.46%
558,320
0.63
Nov 05, 2025
64.97
67.09
64.71
66.40
66.40
+1.67%
919,816
1.04
Nov 04, 2025
65.63
66.10
64.54
65.31
65.31
-0.70%
798,291
0.90
Nov 03, 2025
66.87
67.13
65.47
65.77
65.77
-2.65%
783,720
0.88
Oct 31, 2025
67.00
68.02
66.46
67.56
67.56
+0.12%
981,050
1.10
Oct 30, 2025
65.91
68.60
65.91
67.48
67.48
+0.60%
1,522,829
1.70
Oct 29, 2025
69.06
70.06
66.33
67.08
67.08
-5.57%
1,678,909
1.86
Oct 28, 2025
69.24
72.46
68.19
71.04
71.04
-0.52%
1,327,311
1.47
Oct 27, 2025
71.18
72.52
71.10
71.41
71.41
0.00%
691,233
0.76
Oct 24, 2025
72.72
72.72
71.26
71.41
71.41
-0.35%
946,171
1.03
Oct 23, 2025
70.75
71.70
70.06
71.66
71.66
+1.40%
636,892
0.68
Oct 22, 2025
70.64
71.64
69.93
70.67
70.67
-1.01%
792,241
0.82
Oct 21, 2025
69.21
72.21
68.82
71.39
71.39
+1.31%
706,691
0.72
Oct 20, 2025
70.44
71.20
69.74
70.47
70.47
+0.47%
614,782
0.62
Oct 17, 2025
69.34
70.45
68.91
70.14
70.14
+0.50%
662,379
0.66
Oct 16, 2025
69.80
70.43
68.76
69.79
69.79
+0.24%
782,360
0.78
Oct 15, 2025
69.58
70.42
69.06
69.62
69.62
+0.26%
630,292
0.63
Oct 14, 2025
66.27
69.54
66.27
69.44
69.44
+3.97%
784,110
0.78
Oct 13, 2025
66.97
67.07
65.94
66.79
66.79
+0.38%
599,419
0.59
Oct 10, 2025
68.47
68.47
66.07
66.54
66.54
-2.02%
832,763
0.81
Oct 09, 2025
68.36
68.36
67.04
67.91
67.91
-1.29%
1,201,610
1.18
Oct 08, 2025
70.69
70.69
68.42
68.80
68.80
-1.33%
1,292,947
1.25
Oct 07, 2025
70.76
71.40
69.08
69.73
69.73
-3.41%
1,334,840
1.29
Oct 06, 2025
75.27
75.27
71.79
72.19
72.19
-3.40%
762,410
0.74
Oct 03, 2025
74.10
75.48
73.90
74.73
74.73
+1.38%
523,863
0.51
Oct 02, 2025
73.47
74.10
72.70
73.71
73.71
+0.26%
479,675
0.46
Oct 01, 2025
72.60
73.80
71.89
73.52
73.52
+1.50%
511,492
0.49
Sep 30, 2025
72.73
73.40
71.27
72.43
72.43
-0.43%
521,770
0.49
Sep 29, 2025
72.73
72.97
71.69
72.74
72.74
+0.54%
628,173
0.58
Sep 26, 2025
71.57
72.95
71.06
72.35
72.35
+1.34%
944,965
0.88
Sep 25, 2025
72.27
73.59
71.34
71.39
71.39
-2.23%
709,840
0.66
Sep 24, 2025
72.29
74.06
72.08
73.02
73.02
+0.03%
407,413
0.38
Sep 23, 2025
73.50
74.01
72.42
73.00
73.00
-0.27%
663,894
0.61
Sep 22, 2025
75.14
75.14
72.62
73.20
73.20
-2.97%
974,220
0.90
Sep 19, 2025
75.59
76.51
74.67
75.44
75.44
-1.49%
1,901,491
1.77
Sep 18, 2025
75.61
77.10
75.00
76.58
76.58
+1.48%
1,013,754
0.94
Sep 17, 2025
76.70
80.00
74.71
75.46
75.46
-1.11%
1,198,016
1.12
Sep 16, 2025
76.66
76.96
75.39
76.31
76.31
-0.57%
757,686
0.71
Sep 15, 2025
78.99
78.99
76.45
77.18
76.75
-1.49%
915,936
0.86
Sep 12, 2025
79.98
81.23
78.77
78.79
78.35
-2.26%
706,608
0.66
Sep 11, 2025
79.04
81.21
79.04
81.06
80.61
+3.75%
1,046,435
0.99
Rows: