Free Trial

Meritage Homes (MTH) Stock Chart & Stock Price History

Meritage Homes logo
$64.23 -0.12 (-0.18%)
Closing price 05/23/2025 03:59 PM Eastern
Extended Trading
$64.22 -0.01 (-0.02%)
As of 05/23/2025 07:45 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

The Meritage Homes (MTH) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 26.43%, with a year-to-date return of -16.48%. In the past month, the stock has decreased 6.79%, reflecting recent market activity.

As of the latest close, Meritage Homes traded at $64.23 with a market cap of $4.61 billion and volume of 536,392 shares. Five years ago, the stock traded at a split-adjusted price of $33.39, representing a 92.40% increase over that period. At the time, it had a market cap of $2.44 billion and a volume of 564,000 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.

5 Day
Performance
-5.26%
1 Month
Performance
-6.79%
3 Month
Performance
-11.11%
Year-To-Date
Performance
-16.48%
1 Year
Performance
-26.43%
5 Year
Performance
+92.40%

MTH Stock Chart for Saturday, May, 24, 2025

Meritage Homes Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$64.30$64.23
-0.10%
$64.54$63.38536,392 shs$4.61 billion
05/22/2025$64.10$64.30
+0.31%
$64.82$62.761.18 million shs$4.62 billion
05/21/2025$66.50$64.10
-3.61%
$66.59$63.89880,591 shs$4.60 billion
05/20/2025$67.80$66.50
-1.92%
$67.90$66.32499,779 shs$4.78 billion
05/19/2025$68.93$67.80
-1.64%
$68.24$66.99553,512 shs$4.87 billion
05/16/2025$67.69$68.93
+1.83%
$69.11$67.54644,149 shs$4.95 billion
05/15/2025$67.49$67.69
+0.30%
$68.21$66.10576,023 shs$4.86 billion
05/14/2025$71.33$67.49
-5.38%
$70.43$67.101.21 million shs$4.85 billion
05/13/2025$70.79$71.33
+0.76%
$71.78$70.69917,339 shs$5.12 billion
05/12/2025$68.22$70.79
+3.77%
$73.49$69.63937,659 shs$5.08 billion
05/09/2025$69.18$68.22
-1.39%
$69.25$67.87460,084 shs$4.90 billion
05/08/2025$68.16$69.18
+1.50%
$70.29$68.22636,879 shs$4.97 billion
05/07/2025$66.59$68.16
+2.35%
$69.06$67.001.44 million shs$4.90 billion
05/06/2025$68.29$66.59
-2.48%
$68.55$66.44715,467 shs$4.78 billion
05/05/2025$68.71$68.29
-0.62%
$69.66$68.09971,339 shs$4.91 billion
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

This page (NYSE:MTH) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners