MTH - Meritage Homes CORP
69.43
1.360 1.959%
Share volume: 768,093
Last Updated: 04-20-2026
Construction/Operative Builders:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$68.07
1.36
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $67.43 | $67.43 | $69.45 | $69.45 | $67.25 | $67.25 | $69.43 | $69.43 | 768,093 | $768,093.00 |
| 04-17-2026 | $66.39 | $66.39 | $69.17 | $69.17 | $65.50 | $65.50 | $68.07 | $68.07 | 919,795 | $919,795.00 |
| 04-16-2026 | $65.18 | $65.18 | $66.13 | $66.13 | $64.19 | $64.19 | $64.32 | $64.32 | 804,859 | $804,859.00 |
| 04-15-2026 | $66.34 | $66.34 | $66.50 | $66.50 | $64.76 | $64.76 | $65.03 | $65.03 | 809,641 | $809,641.00 |
| 04-14-2026 | $66.20 | $66.20 | $67.31 | $67.31 | $66.00 | $66.00 | $66.64 | $66.64 | 520,942 | $520,942.00 |
| 04-13-2026 | $66.09 | $66.09 | $66.59 | $66.59 | $64.78 | $64.78 | $66.40 | $66.40 | 816,674 | $816,674.00 |
| 04-10-2026 | $66.66 | $66.66 | $66.88 | $66.88 | $65.76 | $65.76 | $66.55 | $66.55 | 891,945 | $891,945.00 |
| 04-09-2026 | $64.49 | $64.49 | $67.18 | $67.18 | $64.49 | $64.49 | $66.69 | $66.69 | 975,753 | $975,753.00 |
| 04-08-2026 | $64.02 | $64.02 | $66.02 | $66.02 | $64.02 | $64.02 | $65.05 | $65.05 | 998,559 | $998,559.00 |
| 04-07-2026 | $62.00 | $62.00 | $62.01 | $62.01 | $60.23 | $60.23 | $61.08 | $61.08 | 977,787 | $977,787.00 |