Education
About Us
Working with TipRanks
Follow Us
Meritage (MTH)
NYSE:MTH
Time Period
1Y
Events
Historical Prices
Rows:
Jan 29, 2026
68.90
70.12
67.23
69.96
69.96
+1.13%
1,841,378
2.08
Jan 28, 2026
69.89
70.66
68.44
69.18
69.18
-0.56%
1,512,262
1.72
Jan 27, 2026
71.09
71.38
69.45
69.57
69.57
-2.97%
1,082,057
1.24
Jan 26, 2026
72.42
72.90
70.76
71.70
71.70
-0.42%
905,856
1.03
Jan 23, 2026
74.35
74.42
71.42
72.00
72.00
-3.42%
1,234,637
1.42
Jan 22, 2026
76.71
77.30
74.05
74.55
74.55
-2.04%
754,642
0.87
Jan 21, 2026
74.89
76.76
74.51
76.10
76.10
+1.93%
987,317
1.14
Jan 20, 2026
73.99
75.97
73.70
74.66
74.66
-1.96%
783,971
0.91
Jan 19, 2026
76.89
79.37
75.93
76.15
76.15
0.00%
0
0.00
Jan 16, 2026
76.89
79.37
75.93
76.15
76.15
-2.68%
967,999
1.12
Jan 15, 2026
77.41
78.40
76.30
78.25
78.25
+1.52%
803,341
0.93
Jan 14, 2026
78.00
78.92
76.13
77.08
77.08
-1.98%
1,009,955
1.17
Jan 13, 2026
76.68
79.18
76.68
78.64
78.64
+3.46%
1,378,747
1.62
Jan 12, 2026
74.63
77.18
74.63
76.01
76.01
+0.74%
1,217,601
1.44
Jan 09, 2026
69.91
75.71
69.88
75.45
75.45
+10.37%
2,174,040
2.63
Jan 08, 2026
65.45
68.81
65.45
68.36
68.36
+3.26%
971,021
1.17
Jan 07, 2026
68.69
68.86
65.90
66.20
66.20
-1.74%
822,822
0.98
Jan 06, 2026
66.70
67.43
65.70
67.37
67.37
+0.75%
660,999
0.78
Jan 05, 2026
65.81
67.74
65.81
66.87
66.87
+0.97%
708,920
0.84
Jan 02, 2026
65.66
66.43
65.07
66.23
66.23
+0.65%
477,730
0.57
Dec 31, 2025
66.15
66.42
65.70
65.80
65.80
-0.89%
384,288
0.46
Dec 30, 2025
66.15
66.68
65.33
66.39
66.39
-0.03%
574,905
0.68
Dec 29, 2025
66.91
67.33
65.91
66.41
66.41
-0.58%
656,687
0.78
Dec 26, 2025
66.47
66.82
65.83
66.80
66.80
+0.36%
560,779
0.66
Dec 24, 2025
66.06
66.71
65.89
66.56
66.56
+1.31%
208,699
0.24
Dec 23, 2025
65.55
66.01
64.85
65.70
65.70
+0.23%
604,800
0.71
Dec 22, 2025
66.27
66.60
65.34
65.55
65.55
-1.55%
958,381
1.13
Dec 19, 2025
67.15
67.42
65.68
66.58
66.58
-2.48%
1,905,181
2.29
Dec 18, 2025
69.50
69.50
68.25
68.27
68.27
-0.03%
1,069,902
1.27
Dec 17, 2025
68.08
69.91
67.35
68.29
68.29
-1.53%
1,306,389
1.56
Dec 16, 2025
71.55
71.55
69.46
69.78
69.35
-1.25%
918,852
1.09
Dec 15, 2025
72.70
73.09
71.00
71.10
70.66
-0.58%
807,780
0.96
Dec 12, 2025
72.94
73.07
71.26
71.96
71.52
-0.22%
636,063
0.75
Dec 11, 2025
72.68
73.79
72.21
72.57
72.12
+1.25%
525,221
0.62
Dec 10, 2025
70.11
72.56
70.05
72.12
71.68
+4.04%
816,639
0.96
Dec 09, 2025
69.13
70.77
69.13
69.75
69.32
-0.65%
475,122
0.55
Dec 08, 2025
72.61
72.61
70.39
70.64
70.20
-1.59%
560,904
0.65
Dec 05, 2025
72.37
73.20
72.01
72.23
71.78
+0.20%
590,994
0.68
Dec 04, 2025
74.66
75.06
72.16
72.53
72.08
-2.25%
671,308
0.76
Dec 03, 2025
73.38
75.38
73.23
74.66
74.20
+2.68%
711,972
0.80
Dec 02, 2025
73.28
73.83
72.05
73.16
72.71
+0.90%
503,118
0.57
Dec 01, 2025
72.66
73.93
72.48
72.96
72.51
+0.46%
587,058
0.66
Nov 28, 2025
73.76
74.16
72.98
73.08
72.63
-0.52%
336,472
0.38
Nov 26, 2025
72.39
74.84
72.32
73.92
73.46
+1.82%
1,288,420
1.46
Nov 25, 2025
70.70
73.24
70.59
73.05
72.60
+4.88%
978,983
1.12
Nov 24, 2025
70.17
70.43
69.48
70.08
69.65
+0.32%
1,215,361
1.39
Nov 21, 2025
66.91
70.98
66.18
70.29
69.86
+7.68%
1,440,574
1.67
Nov 20, 2025
65.81
67.13
65.26
65.68
65.28
+0.57%
960,991
1.09
Nov 19, 2025
65.92
66.53
65.08
65.71
65.30
+0.67%
971,324
1.11
Nov 18, 2025
64.13
65.99
63.58
65.68
65.28
+2.37%
968,569
1.10
Rows: