Free Trial

Meritage Homes (MTH) Stock Chart & Stock Price History

Meritage Homes logo
$70.63 -1.99 (-2.74%)
Closing price 07/3/2025 03:30 PM Eastern
Extended Trading
$72.50 +1.87 (+2.65%)
As of 07/3/2025 04:38 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Meritage Homes Stock Price Performance

The Meritage Homes (MTH) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 9.15%, with a year-to-date return of -8.17%. In the past month, the stock has increased 7.67%, reflecting recent market activity.

As of the latest close, Meritage Homes traded at $70.63 with a market cap of $5.07 billion and volume of 571,543 shares. Five years ago, the stock traded at a split-adjusted price of $36.74, representing a 92.24% increase over that period. At the time, it had a market cap of $2.86 billion and a volume of 495,192 shares.

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.

5 Day
Performance
+5.47%
1 Month
Performance
+7.67%
3 Month
Performance
+2.24%
Year-To-Date
Performance
-8.17%
1 Year
Performance
-9.15%
5 Year
Performance
+92.24%

MTH Stock Chart for Friday, July, 4, 2025

Meritage Homes Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/03/2025$72.66$70.63
-2.79%
$72.62$70.11571,543 shs$5.07 billion
07/02/2025$70.93$72.66
+2.44%
$73.01$70.611.51 million shs$5.22 billion
07/01/2025$67.02$70.93
+5.83%
$72.74$66.431.08 million shs$5.09 billion
06/30/2025$66.97$67.02
+0.08%
$67.51$66.001.39 million shs$4.81 billion
06/27/2025$66.22$66.97
+1.14%
$67.86$66.241.02 million shs$4.81 billion
06/26/2025$65.81$66.22
+0.62%
$66.62$64.95730,562 shs$4.76 billion
06/25/2025$67.60$65.81
-2.64%
$67.83$65.64757,555 shs$4.73 billion
06/24/2025$66.99$67.60
+0.90%
$68.32$66.20724,830 shs$4.86 billion
06/23/2025$63.90$66.99
+4.84%
$67.00$63.30876,875 shs$4.81 billion
06/20/2025$62.35$63.90
+2.48%
$64.24$62.501.50 million shs$4.59 billion
06/19/2025$62.35$62.35$63.69$62.09865,451 shs$4.48 billion
06/18/2025$62.52$62.35
-0.27%
$63.69$62.09865,451 shs$4.48 billion
06/17/2025$64.53$62.52
-3.12%
$65.86$62.33975,465 shs$4.49 billion
06/16/2025$64.31$64.53
+0.35%
$65.00$63.66593,807 shs$4.64 billion
06/13/2025$65.92$64.31
-2.45%
$66.12$63.90812,982 shs$4.62 billion
06/12/2025$65.63$65.92
+0.45%
$66.39$64.65607,249 shs$4.74 billion
06/11/2025$67.75$65.63
-3.14%
$69.35$65.60891,606 shs$4.71 billion
06/10/2025$65.26$67.75
+3.83%
$67.79$65.271.11 million shs$4.87 billion
06/09/2025$63.93$65.26
+2.08%
$65.71$63.94982,669 shs$4.69 billion
06/06/2025$65.15$63.93
-1.88%
$65.95$63.84863,667 shs$4.59 billion
06/05/2025$65.60$65.15
-0.68%
$65.86$64.35716,509 shs$4.68 billion
06/04/2025$64.30$65.60
+2.02%
$66.30$64.35919,062 shs$4.71 billion
06/03/2025$63.12$64.30
+1.88%
$64.64$62.86781,411 shs$4.62 billion

This page (NYSE:MTH) was last updated on 7/4/2025 by MarketBeat.com Staff
From Our Partners