Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Meritage Homes (MTH) Stock Chart & Stock Price History

Meritage Homes logo
$77.51 -0.35 (-0.45%)
As of 02:46 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

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 21.81%, with a year-to-date return of 0.47%. In the past month, the stock has increased 9.60%, reflecting recent market activity.

As of the latest close, Meritage Homes traded at $77.82 with a market cap of $5.54 billion and volume of 706,860 shares. Five years ago, the stock traded at a split-adjusted price of $49.45, representing a 56.25% increase over that period. At the time, it had a market cap of $3.72 billion and a volume of 601,224 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.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-3.56%
1 Month
Performance
+9.60%
3 Month
Performance
+21.57%
Year-To-Date
Performance
+0.47%
1 Year
Performance
-21.81%
5 Year
Performance
+56.25%

MTH Stock Chart for Thursday, August, 28, 2025

MTH Chart by TradingView

Meritage Homes Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/27/2025$77.30$77.82
+0.68%		$77.93$76.65706,860 shs$5.54 billion
08/26/2025$78.32$77.30
-1.31%		$78.47$77.01878,134 shs$5.50 billion
08/25/2025$80.12$78.32
-2.25%		$79.41$78.19853,725 shs$5.57 billion
08/22/2025$74.78$80.12
+7.15%		$81.34$74.932.08 million shs$5.70 billion
08/21/2025$74.77$74.78
+0.01%		$75.08$73.45681,316 shs$5.32 billion
08/20/2025$77.24$74.77
-3.20%		$77.62$74.681.36 million shs$5.32 billion
08/19/2025$77.21$77.24
+0.04%		$78.99$77.04956,336 shs$5.50 billion
08/18/2025$77.03$77.21
+0.23%		$78.13$76.65980,017 shs$5.49 billion
08/15/2025$76.98$77.03
+0.06%		$78.69$76.25913,514 shs$5.48 billion
08/14/2025$78.23$76.98
-1.59%		$77.04$75.45903,646 shs$5.48 billion
08/13/2025$74.55$78.23
+4.93%		$79.23$74.581.47 million shs$5.57 billion
08/12/2025$71.65$74.55
+4.06%		$74.65$70.95726,421 shs$5.31 billion
08/11/2025$72.19$71.65
-0.76%		$72.60$70.51745,478 shs$5.10 billion
08/08/2025$71.61$72.19
+0.81%		$72.64$71.60397,104 shs$5.14 billion
08/07/2025$71.79$71.61
-0.25%		$74.25$71.57541,337 shs$5.10 billion
08/06/2025$73.45$71.79
-2.26%		$74.52$71.74833,673 shs$5.11 billion
08/05/2025$72.60$73.45
+1.17%		$74.33$72.221.23 million shs$5.23 billion
08/04/2025$71.21$72.60
+1.95%		$72.68$71.29778,749 shs$5.17 billion
08/01/2025$67.10$71.21
+6.13%		$71.51$68.251.86 million shs$5.07 billion
07/31/2025$67.87$67.10
-1.14%		$68.50$66.981.94 million shs$4.77 billion
07/30/2025$69.49$67.87
-2.33%		$70.40$67.561.38 million shs$4.83 billion
07/29/2025$70.50$69.49
-1.43%		$71.31$69.451.28 million shs$4.99 billion
07/28/2025$69.72$70.50
+1.12%		$70.82$68.191.60 million shs$5.06 billion
Related Companies

This page (NYSE:MTH) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
What Steve Bannon revealed about Trump’s gold play
A Trump advisor just said 3 words that could reset the dollar. It’s a gold move nobody saw coming—and your ...
Reagan Gold Group | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Altucher: It Looks Like My Trump prediction is coming true
New Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Tru...
Paradigm Press | Sponsoredtc pixel
“Sell Nvidia before earnings”
Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...
InvestorPlace | Sponsoredtc pixel
Take a look at this picture ...
A strange investment secret — discovered just a few short weeks before this image was taken — correctly predic...
Weiss Ratings | Sponsoredtc pixel
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel