Meritage Homes Corporatio... (MTH)
64.70
-0.43 (-0.66%)
At close: Apr 21, 2025, 3:59 PM
65.50
1.24%
Pre-market: Apr 22, 2025, 07:45 AM EDT
Meritage Homes Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 64.56 | n/a | 64.75 | n/a | 63.44 | n/a | 64.52 | n/a | n/a | 628,662 |
| Apr 17, 2025 | 62.78 | 62.78 | 65.72 | 65.72 | 62.78 | 62.78 | 65.13 | 65.13 | 0.95% | 840,000 |
| Apr 16, 2025 | 63.95 | 63.95 | 64.86 | 64.86 | 62.24 | 62.24 | 62.84 | 62.84 | -3.52% | 769,100 |
| Apr 15, 2025 | 64.14 | 64.14 | 65.57 | 65.57 | 63.60 | 63.60 | 64.07 | 64.07 | 1.96% | 712,910 |
| Apr 14, 2025 | 65.03 | 65.03 | 65.11 | 65.11 | 62.82 | 62.82 | 64.54 | 64.54 | 0.73% | 517,400 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.