MTH
Meritage Homes (MTH)
NYSE
$73.82-$0.02 (-0.02%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $5.0B
    Market Cap
  • 4.36%
    1-Year Change
  • Residential Construction
    Industry
  • 1 Month
    -0.16%
    Low Price$72.45
    High Price$85.18
  • 3 Months
    +11.93%
    Low Price$59.17
    High Price$85.18
  • 1 Year
    +4.36%
    Low Price$58.76
    High Price$85.18
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
75.49
76.10
73.34
73.83
-2.21%
694,822
07/10/2026
75.39
76.71
75.16
75.50
+0.79%
808,421
07/09/2026
75.12
75.71
74.32
74.91
+0.44%
756,994
07/08/2026
77.59
78.14
74.39
74.58
-4.76%
1,075,510
07/07/2026
79.58
80.53
78.24
78.31
-1.99%
1,104,172
07/06/2026
81.48
81.48
79.30
79.90
-2.39%
775,331
07/02/2026
82.03
82.78
80.18
81.86
+0.38%
783,489
07/01/2026
83.10
84.13
81.53
81.55
-2.74%
747,711
06/30/2026
84.11
84.88
82.81
83.85
-0.55%
736,166
06/29/2026
83.87
84.36
81.82
84.31
-1.02%
837,570
06/26/2026
83.39
85.38
82.95
85.18
+2.21%
2,105,004
06/25/2026
82.99
84.58
81.97
83.34
+1.15%
777,124
06/24/2026
77.36
82.91
77.36
82.39
+8.98%
1,433,685
06/23/2026
75.27
76.26
74.53
75.60
+0.69%
918,399
06/22/2026
75.64
76.47
74.83
75.08
-0.86%
951,132
06/18/2026
73.33
76.53
73.07
75.73
+4.53%
1,601,027
06/17/2026
73.72
76.90
72.28
72.45
-2.48%
1,135,695
06/16/2026
72.93
74.91
72.93
74.29
+2.58%
1,094,724
06/16/2026
$0.48 Dividend
06/15/2026
74.80
75.98
72.17
72.42
-2.07%
885,099
06/12/2026
72.97
74.54
72.58
73.95
+1.16%
1,739,115
06/11/2026
70.50
73.16
70.14
73.11
+4.29%
675,215
06/10/2026
71.35
71.78
69.61
70.10
-2.12%
1,192,194
06/09/2026
68.69
71.81
68.69
71.62
+5.64%
1,138,222
06/08/2026
67.85
68.84
67.51
67.79
-0.13%
762,032
06/05/2026
67.46
68.92
67.09
67.88
+0.21%
925,824
06/04/2026
67.95
68.36
67.17
67.74
+1.61%
567,584
06/03/2026
66.71
67.71
66.33
66.67
-1.48%
558,981
06/02/2026
68.18
68.53
67.17
67.67
-0.73%
1,262,326
06/01/2026
69.01
69.93
67.43
68.17
+5.18%
1,562,465
05/29/2026
65.02
66.17
64.72
64.81
-0.58%
670,369
05/28/2026
65.04
65.85
64.57
65.19
-1.28%
374,879
05/27/2026
65.13
67.42
65.13
66.03
+2.59%
600,242
05/26/2026
64.02
64.75
63.40
64.36
+0.87%
400,780
05/22/2026
63.48
64.32
62.68
63.81
+0.55%
611,297
05/21/2026
61.68
63.93
61.21
63.46
+0.31%
588,977
05/20/2026
61.07
63.48
60.34
63.26
+4.62%
664,559
05/19/2026
59.87
60.74
58.74
60.47
-0.56%
926,638
05/18/2026
59.68
61.27
59.60
60.81
+3.45%
1,071,567
05/15/2026
61.15
61.73
58.73
58.78
-4.33%
635,199
05/14/2026
61.64
62.30
60.72
61.44
+0.52%
604,666
05/13/2026
61.59
61.97
60.62
61.12
-1.52%
638,694
05/12/2026
63.65
63.83
61.64
62.07
-2.05%
1,115,887
05/11/2026
65.05
65.28
63.20
63.37
-2.10%
663,180
05/08/2026
64.47
65.38
63.95
64.73
+1.12%
651,090
05/07/2026
64.74
65.47
63.10
64.02
-0.65%
1,290,725
05/06/2026
65.74
66.80
64.34
64.43
+1.15%
1,490,304
05/05/2026
63.58
64.26
62.50
63.70
+1.70%
917,970
05/04/2026
65.07
65.47
62.47
62.63
-4.96%
820,970
05/01/2026
67.23
67.33
65.84
65.90
-1.49%
483,870
04/30/2026
66.72
67.34
65.89
66.90
+0.48%
810,930
04/29/2026
67.96
68.88
65.73
66.58
-3.39%
1,132,331
04/28/2026
69.53
69.88
68.39
68.91
-0.52%
980,816
04/27/2026
68.48
69.69
67.61
69.27
+0.96%
1,254,734
04/24/2026
69.79
69.93
68.45
68.62
-1.19%
1,057,282
04/23/2026
67.82
69.60
66.03
69.44
+1.73%
1,706,286
04/22/2026
69.93
70.56
67.73
68.26
-1.12%
1,314,667
04/22/2026
$0.86 Earnings
04/21/2026
70.73
71.27
68.70
69.03
+0.09%
1,111,239
04/20/2026
66.99
68.99
66.81
68.97
+2.00%
767,999
04/17/2026
65.95
68.71
65.07
67.62
+5.83%
919,795
04/16/2026
64.75
65.69
63.77
63.90
-1.09%
804,859
04/15/2026
65.90
66.06
64.33
64.60
-2.42%
809,641
04/14/2026
65.76
66.87
65.57
66.20
+0.36%
520,942
04/13/2026
65.65
66.15
64.35
65.96
-0.23%
816,668
04/10/2026
66.22
66.44
65.33
66.11
-0.21%
891,934
04/09/2026
64.07
66.74
64.07
66.25
+2.52%
975,648
04/08/2026
63.60
65.59
63.60
64.62
+6.50%
998,559
04/07/2026
61.59
61.60
59.83
60.68
-3.17%
977,787
04/06/2026
61.10
62.78
61.00
62.66
+1.48%
653,403
04/02/2026
61.10
62.78
60.08
61.75
+0.08%
749,121
04/01/2026
61.23
62.23
60.77
61.70
+0.44%
766,513
03/31/2026
60.96
62.15
59.80
61.43
+2.95%
787,831
03/30/2026
60.76
60.85
59.25
59.67
+0.12%
902,816
03/27/2026
59.75
61.14
59.41
59.60
-0.89%
753,081
03/26/2026
60.42
61.73
59.93
60.14
-1.70%
727,727
03/25/2026
61.70
62.01
59.12
61.18
+1.05%
635,574
03/24/2026
59.98
61.20
59.72
60.55
-0.64%
1,127,488
03/23/2026
59.66
61.56
59.66
60.94
+4.39%
1,270,445
03/20/2026
59.90
60.00
57.65
58.37
-2.39%
3,422,751
03/19/2026
60.24
60.42
58.52
59.80
-1.59%
1,801,974
03/18/2026
62.78
63.33
60.41
60.77
-4.69%
1,193,966
03/17/2026
63.93
64.10
63.02
63.76
+0.83%
842,356
03/17/2026
$0.48 Dividend
03/16/2026
62.93
63.27
62.15
63.23
+1.66%
985,406
03/13/2026
62.81
63.17
61.89
62.20
+0.48%
1,109,014
03/12/2026
63.08
63.61
61.59
61.90
-3.76%
1,116,499
03/11/2026
65.98
65.98
64.15
64.32
-2.83%
585,109
03/10/2026
66.68
67.85
65.82
66.19
-1.32%
982,203
03/09/2026
65.23
67.28
64.10
67.08
+0.50%
1,254,247
03/06/2026
67.03
67.20
65.47
66.74
-1.81%
1,091,779
03/05/2026
69.55
69.92
67.52
67.97
-3.50%
951,943
03/04/2026
72.25
72.25
70.14
70.44
-0.89%
618,752
03/03/2026
69.73
71.73
68.43
71.07
-0.84%
623,460
03/02/2026
72.59
72.89
71.25
71.67
-3.62%
809,851
02/27/2026
73.87
75.02
73.27
74.36
-0.03%
575,197
02/26/2026
74.46
74.59
73.37
74.38
+1.15%
527,368
02/25/2026
76.26
76.53
72.31
73.53
-3.74%
828,098
02/24/2026
75.72
77.45
75.28
76.39
+0.89%
823,812
02/23/2026
76.68
77.89
74.33
75.72
-1.32%
822,900