Meritage Homes Corporatio... (MTH)
NYSE: MTH
· Real-Time Price · USD
82.84
1.34 (1.64%)
At close: Sep 05, 2025, 3:59 PM
83.50
0.80%
After-hours: Sep 05, 2025, 07:28 PM EDT
MTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 83.46 | 84.74 | 81.99 | 82.83 | 82.83 | 1.63% | 1,571,910 |
| Sep 4, 2025 | 77.83 | 81.77 | 77.49 | 81.50 | 81.50 | 6.15% | 1,307,626 |
| Sep 3, 2025 | 75.98 | 77.52 | 75.56 | 76.78 | 76.78 | 0.66% | 523,521 |
| Sep 2, 2025 | 76.07 | 77.06 | 76.07 | 76.28 | 76.28 | -1.81% | 640,400 |
| Aug 29, 2025 | 77.80 | 78.52 | 76.99 | 77.69 | 77.69 | -0.17% | 687,917 |
| Aug 28, 2025 | 78.44 | 78.44 | 76.69 | 77.82 | 77.82 | -0.05% | 524,900 |
| Aug 27, 2025 | 77.00 | 77.93 | 76.65 | 77.86 | 77.86 | 0.88% | 706,900 |
| Aug 26, 2025 | 78.08 | 78.47 | 77.01 | 77.18 | 77.18 | -1.43% | 878,146 |
| Aug 25, 2025 | 79.31 | 79.41 | 78.19 | 78.30 | 78.30 | -2.22% | 853,725 |
| Aug 22, 2025 | 76.18 | 81.34 | 74.93 | 80.08 | 80.08 | 6.93% | 2,077,575 |
| Aug 21, 2025 | 74.55 | 75.08 | 73.44 | 74.89 | 74.89 | -0.13% | 681,337 |
| Aug 20, 2025 | 76.98 | 77.62 | 74.68 | 74.99 | 74.99 | -2.93% | 1,355,884 |
| Aug 19, 2025 | 78.30 | 78.99 | 77.04 | 77.25 | 77.25 | 0.03% | 956,336 |
| Aug 18, 2025 | 77.17 | 78.13 | 76.65 | 77.23 | 77.23 | 0.30% | 980,017 |
| Aug 15, 2025 | 78.52 | 78.69 | 76.25 | 77.00 | 77.00 | 0.00% | 913,514 |
| Aug 14, 2025 | 75.64 | 77.04 | 75.45 | 77.00 | 77.00 | -1.40% | 903,678 |
| Aug 13, 2025 | 74.70 | 79.23 | 74.58 | 78.09 | 78.09 | 4.80% | 1,472,528 |
| Aug 12, 2025 | 72.12 | 74.65 | 70.95 | 74.51 | 74.51 | 3.99% | 726,436 |
| Aug 11, 2025 | 72.22 | 72.60 | 70.51 | 71.65 | 71.65 | -0.71% | 745,500 |
| Aug 8, 2025 | 71.77 | 72.65 | 71.60 | 72.16 | 72.16 | 0.57% | 397,105 |