Meritage Homes Corporatio... (MTH)
NYSE: MTH
· Real-Time Price · USD
76.99
-0.01 (-0.01%)
At close: Aug 15, 2025, 3:59 PM
77.34
0.45%
After-hours: Aug 15, 2025, 05:29 PM EDT
MTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 75.64 | 77.04 | 75.45 | 77.00 | 77.00 | -1.40% | 903,604 |
| 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 |
| Aug 7, 2025 | 72.81 | 74.25 | 71.57 | 71.75 | 71.75 | -0.26% | 541,337 |
| Aug 6, 2025 | 73.54 | 74.52 | 71.74 | 71.94 | 71.94 | -1.84% | 833,748 |
| Aug 5, 2025 | 72.50 | 74.33 | 72.22 | 73.29 | 73.29 | 1.01% | 1,232,800 |
| Aug 4, 2025 | 71.29 | 72.68 | 71.29 | 72.56 | 72.56 | 2.01% | 778,749 |
| Aug 1, 2025 | 69.04 | 71.51 | 68.25 | 71.13 | 71.13 | 5.63% | 1,856,814 |
| Jul 31, 2025 | 67.12 | 68.50 | 66.98 | 67.34 | 67.34 | -0.93% | 1,941,506 |
| Jul 30, 2025 | 70.40 | 70.40 | 67.56 | 67.97 | 67.97 | -2.16% | 1,376,004 |
| Jul 29, 2025 | 70.45 | 71.31 | 69.45 | 69.47 | 69.47 | -1.28% | 1,281,300 |
| Jul 28, 2025 | 69.44 | 70.83 | 68.19 | 70.37 | 70.37 | 0.86% | 1,600,500 |
| Jul 25, 2025 | 71.21 | 71.46 | 68.89 | 69.77 | 69.77 | -1.80% | 1,819,557 |
| Jul 24, 2025 | 74.88 | 74.88 | 67.50 | 71.05 | 71.05 | -4.99% | 2,597,803 |
| Jul 23, 2025 | 76.04 | 76.27 | 74.12 | 74.78 | 74.78 | -0.78% | 1,674,547 |
| Jul 22, 2025 | 73.02 | 76.26 | 72.92 | 75.37 | 75.37 | 7.75% | 1,498,400 |
| Jul 21, 2025 | 70.71 | 71.26 | 69.79 | 69.95 | 69.95 | -0.01% | 531,621 |
| Jul 18, 2025 | 71.33 | 71.41 | 69.41 | 69.96 | 69.96 | -1.49% | 924,613 |