Meritage Homes Corp (MTH)
NYSE:MTH
Want to see MTH full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 18, 2026
73.33
76.53
73.07
75.73
75.73
+4.53%
1,600,922
1.84
Jun 17, 2026
73.72
76.90
72.28
72.45
72.45
-2.48%
1,135,695
1.25
Jun 16, 2026
72.93
74.91
72.93
74.29
74.29
+2.58%
1,094,724
1.19
Jun 15, 2026
75.30
76.48
72.65
72.90
72.42
-2.07%
885,099
0.96
Jun 12, 2026
73.45
75.03
73.06
74.44
73.95
+1.15%
1,739,115
1.91
Jun 11, 2026
70.97
73.64
70.60
73.59
73.11
+4.29%
675,215
0.74
Jun 10, 2026
71.82
72.26
70.07
70.56
70.10
-2.12%
1,192,194
1.30
Jun 09, 2026
69.15
72.29
69.15
72.09
71.62
+5.64%
1,138,222
1.25
Jun 08, 2026
68.30
69.30
67.96
68.24
67.79
-0.13%
762,032
0.84
Jun 05, 2026
67.91
69.38
67.54
68.33
67.88
+0.21%
925,824
1.02
Jun 04, 2026
68.40
68.81
67.62
68.19
67.74
+1.61%
567,584
0.62
Jun 03, 2026
67.15
68.16
66.77
67.11
66.67
-1.48%
559,031
0.60
Jun 02, 2026
68.63
68.98
67.62
68.12
67.67
-0.73%
1,262,326
1.36
Jun 01, 2026
69.47
70.40
67.88
68.62
68.17
+5.18%
1,562,465
1.71
May 29, 2026
65.45
66.61
65.15
65.24
64.81
-0.58%
670,369
0.74
May 28, 2026
65.47
66.29
65.00
65.62
65.19
-1.28%
374,879
0.41
May 27, 2026
65.56
67.87
65.56
66.47
66.03
+2.59%
600,242
0.65
May 26, 2026
64.44
65.18
63.82
64.79
64.36
+0.87%
400,780
0.44
May 25, 2026
63.90
64.75
63.10
64.23
63.81
0.00%
0
0.00
May 22, 2026
63.90
64.75
63.10
64.23
63.81
+0.55%
611,297
0.65
May 21, 2026
62.09
64.35
61.62
63.88
63.46
+0.31%
588,977
0.63
May 20, 2026
61.47
63.90
60.74
63.68
63.26
+4.62%
664,559
0.71
May 19, 2026
60.27
61.14
59.13
60.87
60.47
-0.55%
926,638
0.99
May 18, 2026
60.08
61.68
60.00
61.21
60.81
+3.45%
1,071,568
1.15
May 15, 2026
61.56
62.14
59.12
59.17
58.78
-4.33%
635,199
0.68
May 14, 2026
62.05
62.72
61.12
61.85
61.44
+0.52%
604,666
0.65
May 13, 2026
62.00
62.38
61.02
61.53
61.12
-1.52%
638,694
0.68
May 12, 2026
64.07
64.25
62.05
62.48
62.07
-2.05%
1,115,887
1.19
May 11, 2026
65.48
65.71
63.62
63.79
63.37
-2.10%
663,180
0.70
May 08, 2026
64.90
65.81
64.38
65.16
64.73
+1.12%
651,090
0.69
May 07, 2026
65.17
65.91
63.52
64.44
64.02
-0.65%
1,290,725
1.38
May 06, 2026
66.18
67.24
64.77
64.86
64.43
+1.15%
1,490,304
1.60
May 05, 2026
64.00
64.69
62.91
64.12
63.70
+1.70%
917,970
0.98
May 04, 2026
65.50
65.90
62.88
63.05
62.63
-4.96%
820,970
0.87
May 01, 2026
67.68
67.78
66.28
66.34
65.90
-1.48%
483,870
0.50
Apr 30, 2026
67.16
67.79
66.33
67.34
66.90
+0.48%
805,630
0.83
Apr 29, 2026
68.41
69.34
66.17
67.02
66.58
-3.39%
1,132,331
1.16
Apr 28, 2026
69.99
70.34
68.85
69.37
68.91
-0.52%
980,816
0.99
Apr 27, 2026
68.93
70.15
68.06
69.73
69.27
+0.95%
1,254,734
1.26
Apr 24, 2026
70.25
70.39
68.91
69.07
68.62
-1.19%
1,057,282
1.06
Apr 23, 2026
68.27
70.07
66.47
69.90
69.44
+1.73%
1,706,286
1.74
Apr 22, 2026
70.39
71.03
68.18
68.71
68.26
-1.12%
1,314,667
1.34
Apr 21, 2026
71.20
71.74
69.16
69.49
69.03
+0.09%
1,111,511
1.14
Apr 20, 2026
67.43
69.45
67.25
69.43
68.97
+2.00%
768,109
0.79
Apr 17, 2026
66.39
69.17
65.50
68.07
67.62
+5.83%
919,795
0.94
Apr 16, 2026
65.18
66.13
64.19
64.32
63.90
-1.09%
804,859
0.84
Apr 15, 2026
66.34
66.50
64.76
65.03
64.60
-2.42%
809,641
0.84
Apr 14, 2026
66.20
67.31
66.00
66.64
66.20
+0.36%
520,942
0.54
Apr 13, 2026
66.09
66.59
64.78
66.40
65.96
-0.23%
816,674
0.84
Apr 10, 2026
66.66
66.88
65.76
66.55
66.11
-0.21%
891,945
0.91
Rows: