MTH - Meritage Homes CORP
68.94
-2.500 -3.626%
Share volume: 951,820
Last Updated: 03-05-2026
Construction/Operative Builders:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$71.44
-2.50
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $70.54 | $70.54 | $70.91 | $70.91 | $68.49 | $68.49 | $68.94 | $68.94 | 951,820 | $951,820.00 |
| 03-04-2026 | $73.28 | $73.28 | $73.28 | $73.28 | $71.14 | $71.14 | $71.44 | $71.44 | 618,752 | $618,752.00 |
| 03-03-2026 | $70.72 | $70.72 | $72.75 | $72.75 | $69.41 | $69.41 | $72.08 | $72.08 | 623,460 | $623,460.00 |
| 03-02-2026 | $73.62 | $73.62 | $73.93 | $73.93 | $72.26 | $72.26 | $72.69 | $72.69 | 809,851 | $809,851.00 |
| 02-27-2026 | $74.92 | $74.92 | $76.09 | $76.09 | $74.31 | $74.31 | $75.42 | $75.42 | 575,197 | $575,197.00 |
| 02-26-2026 | $75.52 | $75.52 | $75.65 | $75.65 | $74.41 | $74.41 | $75.44 | $75.44 | 527,368 | $527,368.00 |
| 02-25-2026 | $77.34 | $77.34 | $77.62 | $77.62 | $73.34 | $73.34 | $74.58 | $74.58 | 828,098 | $828,098.00 |
| 02-24-2026 | $76.80 | $76.80 | $78.55 | $78.55 | $76.35 | $76.35 | $77.48 | $77.48 | 823,812 | $823,812.00 |
| 02-23-2026 | $77.77 | $77.77 | $79.00 | $79.00 | $75.39 | $75.39 | $76.80 | $76.80 | 822,900 | $822,900.00 |
| 02-20-2026 | $78.16 | $78.16 | $79.59 | $79.59 | $77.56 | $77.56 | $77.83 | $77.83 | 823,914 | $823,914.00 |