Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Meritage Homes (MTH) Stock Chart & Stock Price History

→ Truth about Trump you’ve never heard (From Porter & Company) (Ad)
Free MTH Stock Alerts
$176.25
+0.87 (+0.50%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Meritage Homes Stock Price Performance

5 Day
Performance
+0.93%
1 Month
Performance
+6.34%
3 Month
Performance
+11.80%
6 Month
Performance
+24.80%
Year-To-Date
Performance
+1.18%
1 Year
Performance
+52.82%
Ad Porter & Company
Kiss of death from Joe Biden
In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…
To get all the details, go here now.

MTH Stock Chart for Friday, May, 31, 2024

MTH Chart by TradingView

Meritage Homes Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$175.53$176.25
+0.41%		$178.61$173.15390,824 shs$6.40 billion
05/30/2024$169.92$175.53
+3.30%		$175.58$170.51269,761 shs$6.38 billion
05/29/2024$172.24$169.92
-1.35%		$171.09$168.65182,924 shs$6.17 billion
05/28/2024$174.62$172.24
-1.36%		$176.63$171.38156,843 shs$6.26 billion
05/27/2024$174.62$174.62$175.48$173.33186,400 shs$6.34 billion
05/24/2024$172.68$174.62
+1.12%		$175.48$173.33186,479 shs$6.34 billion
Kiss of death from Joe Biden (Ad)

In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…

To get all the details, go here now.
05/23/2024$174.52$172.68
-1.05%		$176.15$171.20260,541 shs$6.27 billion
05/22/2024$178.38$174.52
-2.16%		$176.46$171.80521,392 shs$6.34 billion
05/21/2024$182.59$178.38
-2.31%		$181.59$177.87219,556 shs$6.48 billion
05/20/2024$183.00$182.59
-0.22%		$184.98$182.38232,658 shs$6.63 billion
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
Kiss of death from Joe Biden (Ad)

In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…

To get all the details, go here now.
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
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

Related Companies:
This page (NYSE:MTH) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Who are Nvidia’s New Silent Partners?
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research
Gold Set to EXPLODE!
Gold Safe Exchange
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro