Meritage Homes Corporation Common Stock (MTH)

Last Price65.80

Change-0.59 (-0.89%)

NYSE · Last Trade: Jan 1st, 6:40 AM EST

Historical Prices For Meritage Homes Corporation Common Stock (MTH)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	66.15	66.42	65.70	65.80	384,288	65.80
12/30/2025	66.15	66.68	65.33	66.39	574,905	66.39
12/29/2025	66.91	67.33	65.91	66.41	656,687	66.41
12/26/2025	66.47	66.82	65.83	66.80	560,779	66.80
12/24/2025	66.06	66.71	65.89	66.56	208,699	66.56
12/23/2025	65.55	66.01	64.85	65.70	604,800	65.70
12/22/2025	66.27	66.60	65.33	65.55	958,381	65.55
12/19/2025	67.15	67.42	65.68	66.58	1,905,181	66.58
12/18/2025	69.50	69.50	68.25	68.27	1,069,901	68.27
12/17/2025	68.08	69.91	67.35	68.29	1,306,352	68.29
12/16/2025	71.55	71.55	69.46	69.78	918,852	69.35
12/15/2025	72.70	73.09	71.00	71.10	807,780	70.66
12/12/2025	72.94	73.06	71.25	71.96	636,063	71.52
12/11/2025	72.68	73.79	72.21	72.57	525,221	72.12
12/10/2025	70.11	72.56	70.05	72.12	816,639	71.68
12/09/2025	69.13	70.77	69.13	69.75	475,122	69.32
12/08/2025	72.61	72.61	70.39	70.64	560,904	70.20
12/05/2025	72.37	73.20	72.01	72.23	590,994	71.78
12/04/2025	74.66	75.06	72.16	72.53	671,308	72.08
12/03/2025	73.38	75.38	73.23	74.66	711,932	74.20
12/02/2025	73.28	73.83	72.05	73.16	503,118	72.71
12/01/2025	72.66	73.93	72.48	72.96	587,058	72.51
11/28/2025	73.76	74.16	72.98	73.08	336,472	72.63
11/26/2025	72.39	74.84	72.31	73.92	1,288,421	73.46
11/25/2025	70.70	73.24	70.59	73.05	978,982	72.60
11/24/2025	70.17	70.43	69.48	70.08	1,214,465	69.65
11/21/2025	66.91	70.98	66.18	70.29	1,440,574	69.86
11/20/2025	65.81	67.13	65.26	65.68	960,991	65.28
11/19/2025	65.92	66.53	65.08	65.71	971,324	65.31
11/18/2025	64.13	65.99	63.58	65.68	968,569	65.28
11/17/2025	66.15	66.50	64.37	64.56	974,339	64.16
11/14/2025	66.61	67.50	66.07	66.74	1,164,366	66.33
11/13/2025	67.35	69.00	66.41	66.48	541,621	66.07
11/12/2025	68.88	69.66	67.74	67.82	684,741	67.40
11/11/2025	67.48	69.01	67.24	68.88	949,570	68.46
11/10/2025	66.91	67.36	66.11	67.02	572,553	66.61
11/07/2025	65.47	67.07	64.98	67.00	933,775	66.59
11/06/2025	66.16	66.73	65.29	65.43	558,320	65.03
11/05/2025	64.97	67.09	64.71	66.40	919,816	65.99
11/04/2025	65.63	66.10	64.54	65.31	798,287	64.91
11/03/2025	66.87	67.13	65.47	65.77	783,720	65.36
10/31/2025	67.00	68.02	66.46	67.56	981,050	67.14
10/30/2025	65.91	68.60	65.91	67.48	1,523,664	67.06
10/29/2025	69.06	70.06	66.33	67.08	1,679,564	66.67
10/28/2025	69.24	72.46	68.19	71.04	1,331,051	70.60
10/27/2025	71.18	72.52	71.10	71.41	691,233	70.97
10/24/2025	72.72	72.72	71.26	71.41	946,171	70.97
10/23/2025	70.75	71.70	70.06	71.66	636,892	71.22
10/22/2025	70.64	71.64	69.93	70.67	792,241	70.23
10/21/2025	69.21	72.21	68.81	71.39	706,691	70.95
10/20/2025	70.44	71.20	69.74	70.47	614,782	70.04
10/17/2025	69.34	70.44	68.91	70.14	662,379	69.71
10/16/2025	69.80	70.43	68.76	69.79	782,360	69.36
10/15/2025	69.58	70.42	69.06	69.62	630,292	69.19
10/14/2025	66.27	69.54	66.27	69.44	784,110	69.01
10/13/2025	66.97	67.07	65.94	66.79	599,419	66.38
10/10/2025	68.47	68.47	66.07	66.54	832,763	66.13
10/09/2025	68.36	68.36	67.04	67.91	1,201,610	67.49
10/08/2025	70.69	70.69	68.42	68.80	1,292,947	68.38
10/07/2025	70.76	71.40	69.08	69.73	1,334,840	69.30
10/06/2025	75.27	75.27	71.79	72.19	762,409	71.75
10/03/2025	74.10	75.48	73.90	74.73	523,863	74.27
10/02/2025	73.47	74.09	72.70	73.71	479,675	73.26
10/01/2025	72.60	73.80	71.89	73.52	511,493	73.07