Meritage Homes (MTH) Stock Chart & Stock Price History $80.61 -0.15 (-0.19%) As of 01/17/2025 03:59 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Meritage Homes Stock Price Performance 5 Day Performance+6.74%1 Month Performance+3.13%3 Month Performance-20.97%6 Month Performance-16.82%Year-To-Date Performance+4.81%1 Year Performance-6.26% Receive MTH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Meritage Homes and its competitors with MarketBeat's FREE daily newsletter. Email Address MTH Stock Chart for Saturday, January, 18, 2025 MTH Chart by TradingView Meritage Homes Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization01/17/2025$80.69$80.61-0.10%$83.27$80.00560,276 shs$5.83 billion01/16/2025$80.41$80.69+0.35%$80.89$78.96655,386 shs$5.84 billion01/15/2025$78.48$80.41+2.46%$83.00$79.80960,357 shs$5.82 billion01/14/2025$75.52$78.48+3.92%$78.82$76.391.26 million shs$5.68 billion01/13/2025$74.07$75.52+1.96%$75.70$73.39704,744 shs$5.46 billion01/10/2025$76.12$74.07-2.69%$75.64$73.91783,565 shs$2.68 billion01/09/2025$76.12$76.12$76.51$73.051.00 million shs$5.51 billion01/08/2025$74.52$76.12+2.15%$76.51$73.051.00 million shs$5.51 billion01/07/2025$75.07$74.52-0.73%$76.36$74.30944,151 shs$5.39 billion01/06/2025$75.72$75.07-0.86%$77.27$74.94898,363 shs$5.43 billion Get the Latest News and Ratings for MTH and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Meritage Homes and its competitors with MarketBeat's FREE daily newsletter. 01/03/2025$152.01$75.72-50.19%$76.76$75.152.01 million shs$2.74 billion01/02/2025$153.82$152.01-1.18%$156.61$150.78479,023 shs$5.50 billion01/01/2025$76.91$153.82+100.00%$155.93$153.32304,617 shs$5.57 billion12/31/2024$76.72$76.91+0.25%$77.97$76.66609,234 shs$5.57 billion12/30/2024$77.05$76.72-0.43%$77.31$75.47723,638 shs$5.55 billion12/27/2024$78.05$77.05-1.28%$78.66$76.31575,106 shs$5.58 billion12/26/2024$78.05$78.05$78.46$76.70460,414 shs$5.65 billion12/25/2024$78.05$78.05$78.05$76.86230,542 shs$5.65 billion12/24/2024$77.31$78.05+0.96%$78.05$76.86230,542 shs$5.65 billion12/23/2024$77.31$77.31$77.71$76.61564,238 shs$5.59 billion12/20/2024$75.96$77.31+1.78%$77.79$75.514.09 million shs$5.59 billion12/19/2024$78.17$75.96-2.83%$77.00$75.221.62 million shs$5.50 billion12/18/2024$81.90$78.17-4.56%$82.80$77.711.37 million shs$5.66 billion12/17/2024$83.59$81.90-2.02%$84.32$81.571.31 million shs$5.93 billion Related Companies Toll Brothers Stock Price Chart KB Home Stock Price Chart Cavco Industries Stock Price Chart M/I Homes Stock Price Chart Tri Pointe Homes Stock Price Chart Beazer Homes USA Stock Price Chart Hovnanian Enterprises Stock Price Chart D.R. Horton Stock Price Chart Lennar Stock Price Chart NVR Stock Price Chart Receive MTH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Meritage Homes and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:MTH) was last updated on 1/18/2025 by MarketBeat.com Staff From Our PartnersLast time you’ll see this priced at $1.00When was the last time you bought something for a buck? I don’t even think you can buy anything at McDonalds f...StocksToTrade | SponsoredThe Biggest Money-Making Idea in My 43 Years in the Stock MarketBillionaires and top investors - including the late great Charlie Munger - and many more names you would recog...The Oxford Club | SponsoredWe recommended Palantir in 2021, now we’re recommending this...I believe it could offer you a MAJOR boost to your retirement. And it pays huge dividends to give you a nic...Behind the Markets | SponsoredGrab This Altcoin Before Trump's Crypto AnnouncementThe #1 Coin Poised to Soar Under Trump Pro-Crypto White House could make this the investment opportunity of...Crypto 101 Media | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredStunning Trump Exec Order LeakedThis secret document contains stunning details about Donald Trump’s very first order of business… the minute h...Banyan Hill Publishing | SponsoredThe #1 Crypto for AIWe’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...Weiss Ratings | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowAltcoin season moves fast, and those who hesitate are left behind. The window is closing.Crypto Swap Profits | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Meritage Homes Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Meritage Homes With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
