Free Trial

Meritage Homes (MTH) Stock Chart & Stock Price History

Meritage Homes logo
$68.71 +1.76 (+2.63%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$68.62 -0.09 (-0.13%)
As of 05/2/2025 07:58 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Meritage Homes Stock Price Performance

5 Day
Performance
+1.55%
1 Month
Performance
+3.10%
3 Month
Performance
-9.67%
6 Month
Performance
-25.09%
Year-To-Date
Performance
-10.66%
1 Year
Performance
-22.44%
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.

MTH Stock Chart for Saturday, May, 3, 2025

Meritage Homes Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$66.93$68.71
+2.66%
$68.94$67.48630,762 shs$4.94 billion
05/01/2025$68.15$66.93
-1.79%
$68.72$66.83729,443 shs$4.81 billion
04/30/2025$66.92$68.15
+1.84%
$68.42$65.371.10 million shs$4.90 billion
04/29/2025$67.66$66.92
-1.09%
$67.91$66.04744,207 shs$4.81 billion
04/28/2025$67.92$67.66
-0.38%
$68.76$66.96872,730 shs$4.86 billion
04/25/2025$68.91$67.92
-1.44%
$68.65$67.04725,228 shs$4.88 billion
04/24/2025$68.25$68.91
+0.97%
$69.81$64.711.69 million shs$4.95 billion
04/23/2025$68.06$68.25
+0.28%
$71.37$67.981.52 million shs$4.90 billion
04/22/2025$64.71$68.06
+5.17%
$68.55$65.33757,522 shs$4.89 billion
04/21/2025$65.13$64.71
-0.64%
$64.75$63.44628,665 shs$4.65 billion
04/18/2025$65.13$65.13$65.72$62.78839,969 shs$4.68 billion
04/17/2025$62.81$65.13
+3.69%
$65.72$62.78839,969 shs$4.68 billion
04/16/2025$64.07$62.81
-1.97%
$64.86$62.24769,094 shs$4.51 billion
04/15/2025$64.54$64.07
-0.72%
$65.57$63.60712,794 shs$4.60 billion
04/14/2025$63.84$64.54
+1.10%
$65.11$62.82517,393 shs$4.64 billion
04/11/2025$63.37$63.84
+0.73%
$64.09$60.641.04 million shs$4.59 billion
04/10/2025$66.61$63.37
-4.86%
$65.94$61.27881,968 shs$4.55 billion
04/09/2025$62.09$66.61
+7.28%
$68.82$59.271.33 million shs$4.78 billion
04/09/2025$62.09$66.61
+7.28%
$68.82$59.271.33 million shs$4.78 billion
04/08/2025$65.73$62.09
-5.54%
$68.08$61.321.24 million shs$4.46 billion
04/08/2025$65.73$62.09
-5.54%
$68.08$61.321.24 million shs$4.46 billion
04/07/2025$69.08$65.73
-4.85%
$70.04$64.861.72 million shs$4.72 billion
04/04/2025$66.64$69.08
+3.66%
$70.52$65.191.93 million shs$4.96 billion
04/03/2025$71.39$66.64
-6.65%
$69.16$65.751.13 million shs$4.79 billion
04/02/2025$71.00$71.39
+0.55%
$71.68$69.88616,147 shs$5.13 billion

This page (NYSE:MTH) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners