Free Trial

Meritage Homes (MTH) Stock Chart & Stock Price History

→ My #1 investment for 2024 (From True Market Insiders) (Ad)
Free MTH Stock Alerts
$183.00
-0.03 (-0.02%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Meritage Homes Stock Price Performance

5 Day
Performance
+1.62%
1 Month
Performance
+21.93%
3 Month
Performance
+21.64%
6 Month
Performance
+28.42%
Year-To-Date
Performance
+5.05%
1 Year
Performance
+47.75%
Receive MTH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Meritage Homes and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Millionaire Investor makes surprising election prediction
Millionaire Investor Makes Surprising Election Prediction Louis Navellier says he knows who's going to win the election. And how they could send six specific AI stocks through the roof on their first day.
Click here for the full story…

MTH Stock Chart for Saturday, May, 18, 2024

MTH Chart by TradingView

Meritage Homes Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$182.99$183.10
+0.06%		$183.49$181.58247,877 shs$6.65 billion
05/16/2024$188.30$182.99
-2.82%		$187.83$182.99536,418 shs$6.65 billion
05/15/2024$181.81$188.30
+3.57%		$189.93$185.34481,863 shs$6.84 billion
05/14/2024$180.09$181.81
+0.96%		$182.27$180.31211,378 shs$6.60 billion
05/13/2024$180.28$180.09
-0.11%		$182.73$179.77231,182 shs$6.54 billion
05/10/2024$181.03$180.28
-0.41%		$181.99$179.95281,907 shs$6.55 billion
05/09/2024$180.59$181.03
+0.24%		$182.39$179.50311,247 shs$6.57 billion
05/08/2024$180.60$180.59
-0.01%		$181.96$178.53604,136 shs$6.56 billion
05/07/2024$175.33$180.60
+3.01%		$183.77$176.961.28 million shs$6.56 billion
05/06/2024$177.04$175.33
-0.97%		$176.25$172.30828,335 shs$6.37 billion
05/03/2024$173.09$177.18
+2.36%		$183.23$175.87312,157 shs$6.44 billion
05/02/2024$166.56$173.09
+3.92%		$173.21$166.20380,397 shs$6.29 billion
05/01/2024$165.74$166.56
+0.49%		$170.04$164.33273,339 shs$6.05 billion
04/30/2024$169.48$165.74
-2.21%		$168.34$165.61233,147 shs$6.02 billion
04/29/2024$169.48$169.48$172.79$167.43331,049 shs$6.16 billion
04/26/2024$165.05$169.48
+2.68%		$174.26$167.66577,329 shs$6.16 billion
04/25/2024$154.69$165.05
+6.70%		$166.91$158.64951,249 shs$5.99 billion
04/24/2024$158.19$154.69
-2.21%		$159.88$153.58452,787 shs$5.62 billion
04/23/2024$152.06$158.19
+4.03%		$158.82$152.69267,099 shs$5.75 billion
04/22/2024$150.43$152.06
+1.08%		$153.72$150.53215,112 shs$5.52 billion
04/19/2024$150.09$150.35
+0.18%		$152.71$149.81285,324 shs$5.46 billion
04/18/2024$150.00$150.09
+0.06%		$153.80$149.63361,995 shs$5.45 billion
04/17/2024$152.06$150.00
-1.35%		$155.70$149.40337,309 shs$5.45 billion
04/16/2024$155.16$152.06
-2.00%		$153.95$150.04243,897 shs$5.52 billion
04/15/2024$159.13$155.16
-2.49%		$160.54$154.74260,686 shs$5.64 billion
04/12/2024$158.50$159.13
+0.40%		$159.42$157.00246,551 shs$5.78 billion
04/11/2024$156.25$158.50
+1.44%		$158.51$156.04352,214 shs$5.76 billion
04/10/2024$164.59$156.25
-5.07%		$159.18$154.82484,121 shs$5.67 billion
04/09/2024$162.97$164.59
+0.99%		$165.72$161.76487,655 shs$5.98 billion
04/08/2024$163.59$162.97
-0.38%		$164.68$162.16377,521 shs$5.92 billion
04/05/2024$162.02$163.76
+1.07%		$164.88$161.97256,106 shs$5.95 billion
04/04/2024$164.48$162.02
-1.50%		$167.91$161.74222,264 shs$5.88 billion
04/03/2024$163.06$164.48
+0.87%		$165.43$160.37206,696 shs$5.95 billion
04/02/2024$172.05$163.06
-5.23%		$166.89$162.37405,273 shs$5.90 billion
04/01/2024$175.46$172.05
-1.94%		$176.76$171.16247,402 shs$6.22 billion
03/29/2024$175.50$175.46
-0.02%		$177.88$172.70362,307 shs$6.35 billion
03/28/2024$172.56$175.50
+1.70%		$177.88$173.33362,306 shs$6.35 billion
03/27/2024$166.71$172.56
+3.51%		$172.87$167.66319,576 shs$6.24 billion
03/26/2024$167.25$166.71
-0.32%		$168.66$166.03259,919 shs$6.03 billion
03/25/2024$165.95$167.25
+0.78%		$168.98$165.16223,756 shs$6.05 billion
get a piece of the profit from this land (Ad)

This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.

Click here to see my #1 investment for 2024.
03/22/2024$166.40$165.80
-0.36%		$167.12$165.27192,212 shs$6.00 billion
03/21/2024$163.93$166.40
+1.50%		$169.60$166.00431,548 shs$6.02 billion
03/20/2024$157.52$163.93
+4.07%		$164.29$156.49383,953 shs$5.93 billion
03/19/2024$155.43$157.52
+1.34%		$158.18$154.44491,402 shs$5.70 billion
03/18/2024$157.31$155.43
-1.20%		$159.06$153.56435,615 shs$5.62 billion
03/15/2024$154.40$157.31
+1.88%		$158.67$153.303.56 million shs$5.69 billion
03/14/2024$161.25$154.40
-4.25%		$159.56$152.71605,436 shs$5.58 billion
03/13/2024$159.87$161.25
+0.86%		$163.65$160.43394,224 shs$5.83 billion
03/12/2024$157.71$159.87
+1.37%		$160.73$155.14351,842 shs$5.78 billion
03/11/2024$159.84$157.71
-1.33%		$160.16$156.03362,200 shs$5.70 billion
03/08/2024$159.40$159.84
+0.28%		$162.30$158.04334,752 shs$5.78 billion
03/07/2024$156.77$159.40
+1.68%		$162.64$158.63361,815 shs$5.77 billion
03/06/2024$154.45$156.77
+1.50%		$156.80$153.40370,856 shs$5.67 billion
03/05/2024$157.00$154.45
-1.62%		$158.76$153.69358,341 shs$5.59 billion
03/04/2024$159.61$157.00
-1.64%		$161.41$156.59325,800 shs$5.68 billion
03/01/2024$157.65$159.60
+1.24%		$159.76$155.64405,860 shs$5.77 billion
02/29/2024$155.20$157.65
+1.58%		$158.66$156.43436,459 shs$5.70 billion
02/28/2024$156.21$155.20
-0.65%		$156.32$154.62303,620 shs$5.61 billion
02/27/2024$156.56$156.21
-0.22%		$158.64$154.63334,129 shs$5.65 billion
02/26/2024$156.92$156.56
-0.23%		$158.51$156.44310,185 shs$5.66 billion
02/23/2024$153.26$156.92
+2.39%		$158.88$153.52511,361 shs$5.68 billion
02/22/2024$152.92$153.26
+0.22%		$154.19$151.74296,127 shs$5.54 billion
02/21/2024$150.67$152.92
+1.49%		$154.47$151.68370,400 shs$5.53 billion
02/20/2024$150.45$150.67
+0.15%		$151.06$147.94370,203 shs$5.45 billion
02/19/2024$150.45$150.45$153.64$150.35370,300 shs$5.44 billion

Related Companies:
This page (NYSE:MTH) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
I’m afraid WWIII is a very real possibility
Porter & Company
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry