Meritage Homes CorporationMTHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $76.89 | $79.36 | $75.93 | $76.15 | 968,000 |
| 1/15/2026 | $77.41 | $78.40 | $76.30 | $78.25 | 803,341 |
| 1/14/2026 | $78.00 | $78.92 | $76.13 | $77.08 | 1.01M |
| 1/13/2026 | $76.68 | $79.18 | $76.68 | $78.64 | 1.38M |
| 1/12/2026 | $74.63 | $77.18 | $74.63 | $76.01 | 1.22M |
| 1/9/2026 | $69.91 | $75.71 | $69.88 | $75.45 | 2.17M |
| 1/8/2026 | $65.45 | $68.81 | $65.45 | $68.36 | 971,021 |
| 1/7/2026 | $68.69 | $68.86 | $65.90 | $66.20 | 822,822 |
| 1/6/2026 | $66.70 | $67.43 | $65.70 | $67.37 | 661,000 |
| 1/5/2026 | $65.81 | $67.74 | $65.81 | $66.87 | 708,920 |
| 1/2/2026 | $65.66 | $66.43 | $65.07 | $66.23 | 477,730 |
| 12/31/2025 | $66.15 | $66.42 | $65.70 | $65.80 | 384,300 |
| 12/30/2025 | $66.15 | $66.68 | $65.33 | $66.39 | 574,905 |
| 12/29/2025 | $66.91 | $67.33 | $65.91 | $66.41 | 656,700 |
| 12/26/2025 | $66.47 | $66.82 | $65.83 | $66.80 | 560,779 |
| 12/24/2025 | $66.06 | $66.71 | $65.89 | $66.56 | 208,700 |
| 12/23/2025 | $65.55 | $66.01 | $64.85 | $65.70 | 604,800 |
| 12/22/2025 | $66.27 | $66.60 | $65.33 | $65.55 | 958,400 |
| 12/19/2025 | $67.15 | $67.42 | $65.68 | $66.58 | 1.91M |
| 12/18/2025 | $69.50 | $69.50 | $68.25 | $68.27 | 1.07M |
| 12/17/2025 | $68.08 | $69.91 | $67.35 | $68.29 | 1.31M |
| 12/16/2025 | $71.55 | $71.55 | $69.46 | $69.78 | 918,900 |
| 12/15/2025 | $72.70 | $73.09 | $71.00 | $71.10 | 807,800 |
| 12/12/2025 | $72.94 | $73.07 | $71.26 | $71.96 | 636,100 |
| 12/11/2025 | $72.68 | $73.79 | $72.21 | $72.57 | 525,221 |
| 12/10/2025 | $70.11 | $72.56 | $70.05 | $72.12 | 816,639 |
| 12/9/2025 | $69.13 | $70.77 | $69.13 | $69.75 | 475,122 |
| 12/8/2025 | $72.61 | $72.61 | $70.39 | $70.64 | 560,904 |
| 12/5/2025 | $72.37 | $73.20 | $72.01 | $72.23 | 591,000 |
| 12/4/2025 | $74.66 | $75.06 | $72.16 | $72.53 | 671,308 |
| 12/3/2025 | $73.38 | $75.38 | $73.23 | $74.66 | 711,972 |
| 12/2/2025 | $73.28 | $73.83 | $72.05 | $73.16 | 503,118 |
| 12/1/2025 | $72.66 | $73.93 | $72.48 | $72.96 | 587,100 |
| 11/28/2025 | $73.76 | $74.16 | $72.98 | $73.08 | 336,500 |
| 11/26/2025 | $72.39 | $74.84 | $72.32 | $73.92 | 1.29M |
| 11/25/2025 | $70.70 | $73.24 | $70.59 | $73.05 | 979,000 |
| 11/24/2025 | $70.17 | $70.43 | $69.48 | $70.08 | 1.22M |
| 11/21/2025 | $66.91 | $70.98 | $66.18 | $70.29 | 1.44M |
| 11/20/2025 | $65.81 | $67.13 | $65.26 | $65.68 | 961,000 |
| 11/19/2025 | $65.92 | $66.53 | $65.08 | $65.71 | 971,324 |
| 11/18/2025 | $64.13 | $65.99 | $63.58 | $65.68 | 968,600 |
| 11/17/2025 | $66.15 | $66.50 | $64.37 | $64.56 | 974,345 |
| 11/14/2025 | $66.61 | $67.50 | $66.07 | $66.74 | 1.16M |
| 11/13/2025 | $67.35 | $69.00 | $66.41 | $66.48 | 541,621 |
| 11/12/2025 | $68.88 | $69.66 | $67.74 | $67.82 | 684,741 |
| 11/11/2025 | $67.48 | $69.01 | $67.24 | $68.88 | 949,600 |
| 11/10/2025 | $66.91 | $67.36 | $66.11 | $67.02 | 572,600 |
| 11/7/2025 | $65.47 | $67.07 | $64.99 | $67.00 | 933,800 |
| 11/6/2025 | $66.16 | $66.73 | $65.29 | $65.43 | 558,320 |
| 11/5/2025 | $64.97 | $67.09 | $64.71 | $66.40 | 919,816 |
| 11/4/2025 | $65.63 | $66.10 | $64.54 | $65.31 | 798,300 |
| 11/3/2025 | $66.87 | $67.13 | $65.47 | $65.77 | 783,720 |
| 10/31/2025 | $67.00 | $68.02 | $66.46 | $67.56 | 981,100 |
| 10/30/2025 | $65.91 | $68.60 | $65.91 | $67.48 | 1.52M |
| 10/29/2025 | $69.06 | $70.06 | $66.33 | $67.08 | 1.68M |
| 10/28/2025 | $69.24 | $72.46 | $68.19 | $71.04 | 1.33M |
| 10/27/2025 | $71.18 | $72.52 | $71.10 | $71.41 | 691,233 |
| 10/24/2025 | $72.72 | $72.72 | $71.26 | $71.41 | 946,200 |
| 10/23/2025 | $70.75 | $71.70 | $70.06 | $71.66 | 636,900 |
| 10/22/2025 | $70.64 | $71.64 | $69.93 | $70.67 | 792,241 |
| 10/21/2025 | $69.21 | $72.21 | $68.82 | $71.39 | 706,700 |
| 10/20/2025 | $70.44 | $71.20 | $69.74 | $70.47 | 614,800 |