Meritage Homes Corporatio... (MTH)
NYSE: MTH
· Real-Time Price · USD
72.37
0.98 (1.37%)
At close: Sep 26, 2025, 3:59 PM
72.35
-0.03%
After-hours: Sep 26, 2025, 06:21 PM EDT
MTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 71.57 | 72.95 | 71.06 | 72.35 | 72.35 | 1.34% | 944,965 |
| Sep 25, 2025 | 72.27 | 73.59 | 71.33 | 71.39 | 71.39 | -2.23% | 709,840 |
| Sep 24, 2025 | 72.29 | 74.06 | 72.08 | 73.02 | 73.02 | 0.03% | 407,413 |
| Sep 23, 2025 | 73.50 | 74.01 | 72.42 | 73.00 | 73.00 | -0.27% | 663,900 |
| Sep 22, 2025 | 75.14 | 75.14 | 72.62 | 73.20 | 73.20 | -2.97% | 974,220 |
| Sep 19, 2025 | 75.58 | 76.51 | 74.67 | 75.44 | 75.44 | -1.49% | 1,901,491 |
| Sep 18, 2025 | 75.61 | 77.10 | 75.00 | 76.58 | 76.58 | 1.48% | 1,013,800 |
| Sep 17, 2025 | 76.70 | 80.00 | 74.71 | 75.46 | 75.46 | -1.11% | 1,198,016 |
| Sep 16, 2025 | 76.66 | 76.96 | 75.39 | 76.31 | 76.31 | -1.13% | 757,700 |
| Sep 15, 2025 | 78.99 | 78.99 | 76.45 | 77.18 | 76.75 | -2.04% | 915,936 |
| Sep 12, 2025 | 79.98 | 81.22 | 78.77 | 78.79 | 78.35 | -2.80% | 706,608 |
| Sep 11, 2025 | 79.04 | 81.21 | 79.04 | 81.06 | 80.61 | 3.17% | 1,046,435 |
| Sep 10, 2025 | 79.24 | 79.43 | 77.85 | 78.57 | 78.13 | -0.66% | 656,541 |
| Sep 9, 2025 | 81.91 | 82.00 | 78.63 | 79.09 | 78.65 | -3.71% | 665,300 |
| Sep 8, 2025 | 82.39 | 82.83 | 81.08 | 82.14 | 81.68 | -0.83% | 846,349 |
| Sep 5, 2025 | 83.46 | 84.74 | 81.99 | 82.83 | 82.37 | 1.63% | 1,585,441 |
| Sep 4, 2025 | 77.83 | 81.77 | 77.49 | 81.50 | 81.05 | 6.15% | 1,307,626 |
| Sep 3, 2025 | 75.98 | 77.52 | 75.56 | 76.78 | 76.35 | 0.66% | 523,521 |
| Sep 2, 2025 | 76.07 | 77.06 | 76.07 | 76.28 | 75.86 | -1.81% | 640,400 |
| Aug 29, 2025 | 77.80 | 78.52 | 76.99 | 77.69 | 77.26 | -0.17% | 687,917 |