MTH
Meritage Homes (MTH)
NYSE
$65.61+$1.42 (+2.22%)
Price as of Oct 23, 2026 8:00 PM EDT
  • $4.1B
    Market Cap
  • -7.58%
    1-Year Change
  • Residential Construction
    Industry
  • 1 Month
    +0.52%
    Low Price$57.85
    High Price$65.00
  • 3 Months
    -9.66%
    Low Price$57.85
    High Price$74.39
  • 1 Year
    -7.58%
    Low Price$57.85
    High Price$84.55
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
62.67
64.92
62.67
64.19
+0.88%
1,235,070
10/22/2026
59.31
63.71
59.31
63.63
+7.27%
1,284,680
10/21/2026
60.43
60.43
58.95
59.32
-1.51%
764,977
10/20/2026
59.33
60.35
58.79
60.23
+3.17%
782,800
10/19/2026
59.51
61.26
58.23
58.38
-1.34%
802,832
10/16/2026
60.50
61.49
58.82
59.17
-1.84%
714,373
10/15/2026
59.78
60.77
59.32
60.28
+3.91%
894,146
10/14/2026
57.20
58.11
56.66
58.01
-0.41%
1,098,696
10/13/2026
58.75
59.03
57.74
58.25
+0.69%
1,234,485
10/12/2026
58.21
58.69
57.63
57.85
-1.63%
1,280,806
10/09/2026
60.38
60.38
58.71
58.81
-3.00%
928,096
10/08/2026
59.28
60.86
59.07
60.63
+0.93%
1,042,598
10/07/2026
61.60
61.60
59.17
60.07
-4.38%
1,540,641
10/06/2026
62.01
63.56
61.91
62.82
+0.87%
736,272
10/05/2026
63.55
63.65
62.17
62.28
-2.46%
1,053,402
10/02/2026
66.18
66.56
63.61
63.85
-0.81%
583,368
10/01/2026
62.33
64.68
61.17
64.37
+2.42%
1,011,502
09/30/2026
64.65
64.67
62.79
62.85
-1.64%
634,539
09/29/2026
65.08
65.17
63.63
63.90
-1.69%
638,231
09/28/2026
64.31
65.77
64.31
65.00
+0.03%
835,764
09/25/2026
64.59
65.47
64.24
64.98
+0.73%
628,310
09/24/2026
63.59
65.51
63.44
64.51
+1.02%
1,236,227
09/23/2026
65.28
65.74
63.71
63.86
-3.83%
651,143
09/22/2026
66.03
66.79
65.34
66.40
+3.19%
1,088,519
09/21/2026
63.73
65.04
63.14
64.35
+1.74%
721,544
09/18/2026
63.80
64.01
62.83
63.25
-2.12%
2,553,466
09/17/2026
65.63
65.70
64.05
64.62
+1.03%
698,412
09/16/2026
65.35
66.10
63.41
63.96
-2.77%
1,063,200
09/15/2026
64.59
65.95
63.61
65.78
+2.14%
1,079,833
09/15/2026
$0.48 Dividend
09/14/2026
63.10
64.70
62.83
64.40
+1.03%
896,363
09/11/2026
62.84
63.83
61.99
63.74
+3.66%
833,221
09/10/2026
62.91
62.91
60.80
61.49
-2.93%
968,802
09/09/2026
64.07
64.50
63.04
63.35
-0.95%
803,886
09/08/2026
65.83
65.95
63.83
63.95
-4.31%
835,280
09/04/2026
66.93
68.39
66.31
66.83
-0.21%
447,674
09/03/2026
67.95
68.96
66.67
66.97
+0.15%
560,798
09/02/2026
67.33
67.75
66.75
66.87
-0.16%
794,249
09/01/2026
68.28
68.97
66.88
66.98
-2.81%
516,552
08/31/2026
69.51
69.88
68.87
68.92
-2.29%
421,598
08/28/2026
70.44
71.76
69.53
70.53
+0.75%
477,590
08/27/2026
70.97
71.93
69.79
70.01
-2.35%
633,437
08/26/2026
72.77
73.20
71.61
71.70
-1.65%
481,778
08/25/2026
72.83
72.98
71.22
72.90
+1.27%
523,988
08/24/2026
71.29
72.45
71.21
71.98
+1.17%
581,300
08/21/2026
71.11
71.88
70.48
71.15
+0.89%
469,123
08/20/2026
71.72
72.36
70.48
70.52
-4.23%
599,612
08/19/2026
72.35
74.49
71.97
73.64
+4.97%
750,384
08/18/2026
72.07
72.72
70.01
70.16
-2.15%
476,743
08/17/2026
71.97
72.31
71.20
71.70
-1.16%
465,551
08/14/2026
72.41
73.45
72.21
72.54
-0.73%
495,445
08/13/2026
73.40
74.09
72.87
73.08
+1.00%
518,587
08/12/2026
73.45
73.45
71.46
72.35
-1.26%
964,489
08/11/2026
71.50
73.51
71.44
73.27
+2.57%
684,790
08/10/2026
72.94
72.94
70.80
71.44
-3.51%
543,836
08/07/2026
72.25
74.49
71.55
74.04
+3.22%
934,719
08/06/2026
74.24
74.24
71.44
71.73
-3.58%
539,685
08/05/2026
72.87
74.74
72.74
74.39
+0.55%
825,277
08/04/2026
72.13
74.42
71.96
73.98
+3.08%
915,947
08/03/2026
71.03
72.71
70.54
71.77
+2.99%
1,266,745
07/31/2026
69.87
70.98
69.36
69.68
-0.86%
1,078,752
07/30/2026
77.48
77.48
68.62
70.29
-1.12%
1,313,770
07/29/2026
71.97
73.29
70.70
71.08
-2.23%
1,069,898
07/29/2026
$1.42 Earnings
07/28/2026
74.02
75.23
72.35
72.70
-0.15%
783,800
07/27/2026
73.38
74.63
72.24
72.81
+0.55%
893,757
07/24/2026
71.23
73.31
70.77
72.41
+1.91%
529,643
07/23/2026
70.44
71.47
69.95
71.05
-0.95%
741,840
07/22/2026
71.99
73.06
70.76
71.74
+0.85%
733,050
07/21/2026
70.51
71.31
69.95
71.13
+0.67%
736,593
07/20/2026
74.34
74.35
70.47
70.65
-4.03%
869,018
07/17/2026
76.45
78.14
73.26
73.62
-4.22%
1,758,957
07/16/2026
74.46
77.29
74.46
76.87
+3.02%
659,821
07/15/2026
73.66
75.03
73.05
74.61
+1.97%
786,705
07/14/2026
74.47
74.67
71.99
73.17
-0.15%
1,159,814
07/13/2026
74.93
75.54
72.80
73.28
-2.21%
694,822
07/10/2026
74.83
76.14
74.60
74.94
+0.79%
808,421
07/09/2026
74.56
75.15
73.77
74.36
+0.44%
756,994
07/08/2026
77.02
77.56
73.83
74.03
-4.76%
1,075,510
07/07/2026
78.99
79.93
77.66
77.73
-1.99%
1,104,172
07/06/2026
80.88
80.88
78.71
79.31
-2.39%
775,331
07/02/2026
81.42
82.17
79.59
81.25
+0.38%
783,489
07/01/2026
82.49
83.51
80.93
80.95
-2.74%
747,711
06/30/2026
83.49
84.25
82.20
83.23
-0.55%
736,166
06/29/2026
83.25
83.74
81.21
83.69
-1.02%
837,570
06/26/2026
82.77
84.75
82.34
84.55
+2.21%
2,105,004
06/25/2026
82.38
83.95
81.36
82.72
+1.15%
777,124
06/24/2026
76.79
82.30
76.79
81.78
+8.98%
1,433,685
06/23/2026
74.71
75.69
73.97
75.04
+0.69%
918,399
06/22/2026
75.08
75.90
74.28
74.52
-0.86%
951,132
06/18/2026
72.79
75.96
72.53
75.17
+4.53%
1,601,027
06/17/2026
73.17
76.33
71.75
71.91
-2.48%
1,135,695
06/16/2026
72.39
74.36
72.39
73.74
+2.58%
1,094,724
06/16/2026
$0.48 Dividend
06/15/2026
74.25
75.41
71.64
71.88
-2.07%
885,099
06/12/2026
72.43
73.98
72.04
73.40
+1.16%
1,739,115
06/11/2026
69.98
72.61
69.62
72.56
+4.29%
675,215
06/10/2026
70.82
71.25
69.09
69.58
-2.12%
1,192,194
06/09/2026
68.19
71.28
68.19
71.09
+5.64%
1,138,222
06/08/2026
67.35
68.33
67.01
67.29
-0.13%
762,032