Meritage Homes Corp (MTH)
NYSE:MTH
Want to see MTH full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
61.47
63.90
60.74
63.68
63.68
+4.62%
664,559
0.71
May 19, 2026
60.27
61.14
59.13
60.87
60.87
-0.56%
926,638
0.99
May 18, 2026
60.08
61.68
60.00
61.21
61.21
+3.45%
1,071,568
1.15
May 15, 2026
61.56
62.14
59.12
59.17
59.17
-4.33%
635,199
0.68
May 14, 2026
62.05
62.72
61.12
61.85
61.85
+0.52%
604,666
0.65
May 13, 2026
62.00
62.38
61.02
61.53
61.53
-1.52%
638,694
0.68
May 12, 2026
64.07
64.25
62.05
62.48
62.48
-2.05%
1,115,887
1.19
May 11, 2026
65.48
65.71
63.62
63.79
63.79
-2.10%
663,180
0.70
May 08, 2026
64.90
65.81
64.38
65.16
65.16
+1.12%
651,090
0.69
May 07, 2026
65.17
65.91
63.52
64.44
64.44
-0.65%
1,290,725
1.38
May 06, 2026
66.18
67.24
64.77
64.86
64.86
+1.15%
1,490,304
1.60
May 05, 2026
64.00
64.69
62.91
64.12
64.12
+1.70%
917,970
0.98
May 04, 2026
65.50
65.90
62.88
63.05
63.05
-4.96%
820,970
0.87
May 01, 2026
67.68
67.78
66.28
66.34
66.34
-1.49%
483,870
0.50
Apr 30, 2026
67.16
67.79
66.33
67.34
67.34
+0.48%
805,630
0.83
Apr 29, 2026
68.41
69.34
66.17
67.02
67.02
-3.39%
1,132,328
1.16
Apr 28, 2026
69.99
70.34
68.85
69.37
69.37
-0.52%
980,816
0.99
Apr 27, 2026
68.93
70.15
68.06
69.73
69.73
+0.96%
1,254,734
1.26
Apr 24, 2026
70.25
70.39
68.91
69.07
69.07
-1.19%
1,057,282
1.06
Apr 23, 2026
68.27
70.07
66.47
69.90
69.90
+1.73%
1,706,286
1.74
Apr 22, 2026
70.39
71.03
68.18
68.71
68.71
-1.12%
1,314,667
1.34
Apr 21, 2026
71.20
71.74
69.16
69.49
69.49
+0.09%
1,111,511
1.14
Apr 20, 2026
67.43
69.45
67.25
69.43
69.43
+2.00%
768,109
0.79
Apr 17, 2026
66.39
69.17
65.50
68.07
68.07
+5.83%
919,795
0.94
Apr 16, 2026
65.18
66.13
64.19
64.32
64.32
-1.09%
804,859
0.84
Apr 15, 2026
66.34
66.50
64.76
65.03
65.03
-2.42%
809,641
0.84
Apr 14, 2026
66.20
67.31
66.00
66.64
66.64
+0.36%
520,942
0.54
Apr 13, 2026
66.09
66.59
64.78
66.40
66.40
-0.23%
816,674
0.84
Apr 10, 2026
66.66
66.88
65.76
66.55
66.55
-0.21%
891,945
0.91
Apr 09, 2026
64.49
67.18
64.49
66.69
66.69
+2.52%
975,753
0.99
Apr 08, 2026
64.02
66.02
64.02
65.05
65.05
+6.50%
997,655
1.00
Apr 07, 2026
62.00
62.01
60.23
61.08
61.08
-3.17%
977,787
0.98
Apr 06, 2026
61.50
63.20
61.40
63.08
63.08
+1.48%
653,403
0.65
Apr 03, 2026
61.50
63.20
60.48
62.16
62.16
0.00%
0
0.00
Apr 02, 2026
61.50
63.20
60.48
62.16
62.16
+0.08%
749,121
0.74
Apr 01, 2026
61.64
62.64
61.17
62.11
62.11
+0.44%
766,513
0.76
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
Rows: