Free Trial
→ Warning: “DOGE Collapse” imminent (From Altimetry) (Ad) Buy MTH Stock  Free MTH Stock Alerts

Meritage Homes (MTH) Stock Chart & Stock Price History

Meritage Homes logo
$64.54 +0.56 (+0.88%)
As of 03:59 PM Eastern
Compare

Meritage Homes Stock Price Performance

5 Day
Performance
-3.11%
1 Month
Performance
-8.43%
3 Month
Performance
-17.76%
6 Month
Performance
-34.42%
Year-To-Date
Performance
-16.08%
1 Year
Performance
-18.88%
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.

MTH Stock Chart for Monday, April, 14, 2025

MTH Chart by TradingView
Remove Ads

Meritage Homes Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/11/2025$63.37$63.84
+0.73%		$64.09$60.641.04 million shs$4.59 billion
04/10/2025$66.61$63.37
-4.86%		$65.94$61.27881,968 shs$4.55 billion
04/09/2025$62.09$66.61
+7.28%		$68.82$59.271.33 million shs$4.78 billion
04/09/2025$62.09$66.61
+7.28%		$68.82$59.271.33 million shs$4.78 billion
04/08/2025$65.73$62.09
-5.54%		$68.08$61.321.24 million shs$4.46 billion
04/08/2025$65.73$62.09
-5.54%		$68.08$61.321.24 million shs$4.46 billion
04/07/2025$69.08$65.73
-4.85%		$70.04$64.861.72 million shs$4.72 billion
04/04/2025$66.64$69.08
+3.66%		$70.52$65.191.93 million shs$4.96 billion
04/03/2025$71.39$66.64
-6.65%		$69.16$65.751.13 million shs$4.79 billion
04/02/2025$71.00$71.39
+0.55%		$71.68$69.88616,147 shs$5.13 billion
04/01/2025$70.87$71.00
+0.19%		$71.28$69.81474,954 shs$5.10 billion
03/31/2025$70.36$70.87
+0.73%		$71.19$68.71879,194 shs$5.09 billion
03/28/2025$72.74$70.36
-3.27%		$73.12$70.10498,170 shs$5.21 billion
03/27/2025$72.94$72.74
-0.28%		$73.43$72.18405,128 shs$5.22 billion
03/26/2025$72.96$72.94
-0.02%		$74.38$72.17549,955 shs$5.23 billion
03/25/2025$73.37$72.96
-0.56%		$74.00$71.88824,475 shs$5.24 billion
03/24/2025$70.37$73.37
+4.27%		$73.42$71.14727,604 shs$5.27 billion
03/21/2025$71.50$70.37
-1.59%		$70.87$69.052.30 million shs$5.05 billion
03/20/2025$71.24$71.50
+0.37%		$72.85$70.99686,768 shs$5.13 billion
03/19/2025$69.91$71.24
+1.90%		$71.77$69.60736,438 shs$5.11 billion
03/18/2025$70.61$69.91
-0.99%		$70.72$69.33760,249 shs$5.02 billion
03/17/2025$70.48$70.61
+0.19%		$70.69$69.18816,590 shs$5.07 billion
03/14/2025$69.20$70.48
+1.86%		$70.53$69.15903,957 shs$5.06 billion
03/13/2025$72.18$69.20
-4.13%		$72.62$68.931.44 million shs$4.97 billion
Related Companies

This page (NYSE:MTH) was last updated on 4/14/2025 by MarketBeat.com Staff
From Our Partners
Elon Set to Shock the World by May 1st ?
Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...
Brownstone Research | Sponsored
The Last Time This Happened, Americans Lost Billions
Wall Street leaders just held a secret meeting in Las Vegas. What they discussed mirrors 2006 — and the warnin...
Banyan Hill Publishing | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
America’s Retirement Accounts Are at Risk—Here’s Why
When Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...
Premier Gold Co | Sponsored
Tariffs. Volatility. Fear. Here’s the Plan.
Wall Street's panicking over tariffs. Volatility's back with a vengeance. If you've been glued to the he...
Investors Alley | Sponsored
Catastrophic
The losses are catastrophic... $760 billion wiped off the Magnificent 7, in a single day.
InvestorPlace | Sponsored
If Gold Is ‘Stalling,’ Why Are Banks Hoarding Billions In Secret?
Prosperity was something every American family could build, protect, and pass down. Because that's what legacy...
Colonial Metals | Sponsored
Musk’s AI Masterplan – Our #1 AI Stock to Buy Now
Did Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...
Behind the Markets | Sponsored