Free Trial

Meritage Homes (MTH) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free MTH Stock Alerts
$165.74
-3.61 (-2.13%)
(As of 04/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Meritage Homes Stock Price Performance

5 Day
Performance
-2.21%
1 Month
Performance
-3.67%
3 Month
Performance
+7.93%
6 Month
Performance
+35.71%
Year-To-Date
Performance
-4.86%
1 Year
Performance
+31.70%
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

Ad Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

MTH Stock Chart for Wednesday, May, 1, 2024

MTH Chart by TradingView

Meritage Homes Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Have You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)

A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...

This strange new device to protect us against that A.I. threat...
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
02/28/2024$156.21$155.20
-0.65%		$156.32$154.62303,620 shs$5.61 billion
02/27/2024$156.56$156.21
-0.22%		$158.64$154.63334,129 shs$5.65 billion
02/26/2024$156.92$156.56
-0.23%		$158.51$156.44310,185 shs$5.66 billion
02/23/2024$153.26$156.92
+2.39%		$158.88$153.52511,361 shs$5.68 billion
02/22/2024$152.92$153.26
+0.22%		$154.19$151.74296,127 shs$5.54 billion
02/21/2024$150.67$152.92
+1.49%		$154.47$151.68370,400 shs$5.53 billion
02/20/2024$150.45$150.67
+0.15%		$151.06$147.94370,203 shs$5.45 billion
02/19/2024$150.45$150.45$153.64$150.35370,300 shs$5.44 billion
02/16/2024$156.58$150.47
-3.90%		$153.66$150.35370,341 shs$5.48 billion
02/15/2024$155.17$156.58
+0.91%		$157.63$154.84239,598 shs$5.71 billion
02/14/2024$151.83$155.17
+2.20%		$156.03$151.83307,802 shs$5.66 billion
02/13/2024$160.82$151.83
-5.59%		$155.52$150.63493,549 shs$5.53 billion
02/12/2024$154.42$160.82
+4.14%		$161.57$155.51421,028 shs$5.86 billion
02/09/2024$154.54$154.26
-0.18%		$155.90$152.93318,949 shs$5.62 billion
02/08/2024$153.43$154.54
+0.72%		$154.86$152.18440,800 shs$5.63 billion
02/07/2024$152.63$153.43
+0.52%		$155.91$152.29369,797 shs$5.59 billion
02/06/2024$151.69$152.63
+0.62%		$153.13$149.55521,163 shs$5.56 billion
02/05/2024$150.62$151.69
+0.71%		$154.20$148.10781,366 shs$5.53 billion
02/02/2024$153.56$150.59
-1.94%		$153.20$148.34731,863 shs$5.49 billion
02/01/2024$165.49$153.56
-7.21%		$165.83$151.011.12 million shs$5.60 billion
01/31/2024$168.35$165.49
-1.70%		$170.25$165.34295,724 shs$6.03 billion
01/30/2024$167.37$168.35
+0.59%		$170.33$166.99201,913 shs$6.14 billion

Related Companies:
This page (NYSE:MTH) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Your bank is lying to you.
MyBankTracker
#1 election stock
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Biden out June 13; Kamala won’t replace him?
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders