Meritage (MTH)
NYSE:MTH
Time Period
1Y
Events
Historical Prices
Rows:
Mar 31, 2026
61.36
62.56
60.20
61.84
61.84
+2.95%
787,831
0.79
Mar 30, 2026
61.16
61.26
59.64
60.07
60.07
+0.12%
902,816
0.91
Mar 27, 2026
60.15
61.55
59.80
60.00
60.00
-0.89%
751,711
0.76
Mar 26, 2026
60.82
62.14
60.33
60.54
60.54
-1.70%
727,677
0.74
Mar 25, 2026
62.11
62.42
59.51
61.59
61.59
+1.05%
635,574
0.65
Mar 24, 2026
60.38
61.61
60.12
60.95
60.95
-0.64%
1,127,440
1.17
Mar 23, 2026
60.06
61.97
60.06
61.34
61.34
+4.39%
1,270,442
1.34
Mar 20, 2026
60.30
60.40
58.03
58.76
58.76
-2.39%
3,422,741
3.78
Mar 19, 2026
60.64
60.82
58.91
60.20
60.20
-1.59%
1,795,433
2.01
Mar 18, 2026
63.20
63.75
60.81
61.17
61.17
-4.69%
1,193,962
1.32
Mar 17, 2026
64.35
64.53
63.44
64.18
64.18
+0.83%
842,456
0.93
Mar 16, 2026
63.82
64.17
63.03
64.13
63.65
+1.66%
985,406
1.08
Mar 13, 2026
63.70
64.07
62.77
63.08
62.61
+0.48%
1,109,014
1.22
Mar 12, 2026
63.98
64.51
62.47
62.78
62.31
-3.75%
1,116,499
1.24
Mar 11, 2026
66.92
66.92
65.06
65.23
64.74
-2.83%
585,109
0.65
Mar 10, 2026
67.63
68.81
66.76
67.13
66.63
-1.32%
982,203
1.09
Mar 09, 2026
66.16
68.24
65.01
68.03
67.52
+0.50%
1,254,247
1.41
Mar 06, 2026
67.98
68.16
66.40
67.69
67.18
-1.81%
1,091,779
1.24
Mar 05, 2026
70.54
70.91
68.49
68.94
68.42
-3.50%
951,943
1.09
Mar 04, 2026
73.28
73.28
71.14
71.44
70.91
-0.89%
618,752
0.71
Mar 03, 2026
70.72
72.75
69.41
72.08
71.54
-0.84%
623,460
0.71
Mar 02, 2026
73.62
73.93
72.26
72.69
72.15
-3.62%
809,851
0.93
Feb 27, 2026
74.92
76.09
74.31
75.42
74.86
-0.03%
575,197
0.66
Feb 26, 2026
75.52
75.65
74.41
75.44
74.88
+1.15%
527,368
0.60
Feb 25, 2026
77.34
77.62
73.34
74.58
74.02
-3.74%
828,098
0.96
Feb 24, 2026
76.80
78.55
76.35
77.48
76.90
+0.89%
823,812
0.97
Feb 23, 2026
77.77
79.00
75.39
76.80
76.23
-1.32%
822,900
0.96
Feb 20, 2026
78.16
79.59
77.56
77.83
77.25
+0.03%
823,914
0.96
Feb 19, 2026
78.72
79.08
77.30
77.81
77.23
-1.51%
547,041
0.63
Feb 18, 2026
79.46
81.30
78.72
79.00
78.41
-1.44%
742,717
0.84
Feb 17, 2026
80.60
81.25
78.43
80.15
79.55
-0.56%
967,040
1.09
Feb 16, 2026
78.72
81.77
78.57
80.60
80.00
0.00%
0
0.00
Feb 13, 2026
78.72
81.77
78.57
80.60
80.00
+4.93%
1,151,185
1.29
Feb 12, 2026
78.51
79.97
76.60
76.81
76.24
-1.59%
1,272,914
1.43
Feb 11, 2026
77.66
78.73
76.58
78.05
77.47
-0.59%
1,167,920
1.31
Feb 10, 2026
76.34
78.77
75.72
78.51
77.92
+4.04%
777,914
0.88
Feb 09, 2026
76.10
77.00
75.00
75.46
74.90
-0.59%
633,278
0.71
Feb 06, 2026
75.32
76.97
74.36
75.91
75.34
+0.56%
1,318,218
1.49
Feb 05, 2026
75.76
76.91
75.04
75.49
74.92
+0.09%
1,303,875
1.50
Feb 04, 2026
73.77
76.42
73.42
75.42
74.86
+3.64%
1,378,523
1.60
Feb 03, 2026
69.49
75.40
69.49
72.77
72.23
+3.68%
1,594,060
1.88
Feb 02, 2026
69.56
70.68
69.08
70.19
69.66
+0.98%
961,406
1.14
Jan 30, 2026
68.85
70.41
68.46
69.51
68.99
-0.64%
1,537,362
1.84
Jan 29, 2026
68.90
70.12
67.23
69.96
69.44
+1.13%
1,841,378
2.25
Jan 28, 2026
69.89
70.66
68.44
69.18
68.66
-0.56%
1,512,262
1.87
Jan 27, 2026
71.09
71.38
69.45
69.57
69.05
-2.97%
1,082,057
1.33
Jan 26, 2026
72.42
72.90
70.76
71.70
71.16
-0.42%
905,856
1.09
Jan 23, 2026
74.35
74.42
71.42
72.00
71.46
-3.42%
1,234,639
1.49
Jan 22, 2026
76.71
77.30
74.05
74.55
73.99
-2.04%
754,642
0.91
Jan 21, 2026
74.89
76.76
74.51
76.10
75.53
+1.93%
987,317
1.19
Rows: