Free Trial
→ Why this tiny stock may move before the SpaceX IPO drops (From Behind the Markets) (Ad)tc pixel Free MTH Stock Alerts

Meritage Homes (MTH) Stock Chart & Stock Price History

Meritage Homes logo
$74.39 -0.05 (-0.06%)
Closing price 06/12/2026 03:59 PM Eastern
Extended Trading
$74.94 +0.55 (+0.73%)
As of 06/12/2026 08:00 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 Massive. 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 increased 15.68%, with a year-to-date return of 13.07%. In the past month, the stock has increased 25.63%, reflecting recent market activity.

As of the latest close, Meritage Homes traded at $74.39 with a market cap of $4.96 billion and volume of 1.74 million shares. Five years ago, the stock traded at a split-adjusted price of $48.09, representing a 54.71% increase over that period. At the time, it had a market cap of $3.64 billion and a volume of 738,200 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
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+5.47%
1 Month
Performance
+25.63%
3 Month
Performance
+17.97%
Year-To-Date
Performance
+13.07%
1 Year
Performance
+15.68%
5 Year
Performance
+54.71%

MTH Stock Chart for Monday, June, 15, 2026

MTH Chart by TradingView

Meritage Homes Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/12/2026$73.45$74.39
+1.29%		$75.03$73.061.74 million shs$4.96 billion
06/11/2026$70.53$73.45
+4.13%		$73.64$70.60675,172 shs$4.90 billion
06/10/2026$72.23$70.53
-2.35%		$72.26$70.071.19 million shs$4.70 billion
06/09/2026$68.30$72.23
+5.76%		$72.29$69.151.14 million shs$4.82 billion
06/08/2026$68.30$68.30
0.00%		$69.30$67.96762,032 shs$4.56 billion
06/05/2026$68.19$68.30
+0.16%		$69.38$67.54925,825 shs$4.56 billion
06/04/2026$67.23$68.19
+1.42%		$68.81$67.62567,585 shs$4.55 billion
06/03/2026$68.13$67.23
-1.31%		$68.16$66.77559,032 shs$4.48 billion
06/02/2026$68.63$68.13
-0.74%		$68.98$67.621.26 million shs$4.58 billion
06/01/2026$65.34$68.63
+5.04%		$70.39$67.881.56 million shs$4.58 billion
05/29/2026$65.65$65.34
-0.47%		$66.61$65.15670,270 shs$4.36 billion
05/28/2026$66.46$65.65
-1.23%		$66.29$65.00374,868 shs$4.38 billion
05/27/2026$64.77$66.46
+2.61%		$67.87$65.56600,237 shs$4.43 billion
05/26/2026$64.26$64.77
+0.79%		$65.18$63.82400,781 shs$4.32 billion
05/25/2026$64.26$64.26$64.75$63.10611,168 shs$4.29 billion
05/22/2026$63.89$64.26
+0.58%		$64.75$63.10611,168 shs$4.29 billion
05/21/2026$63.79$63.89
+0.16%		$64.35$61.62588,977 shs$4.26 billion
05/20/2026$60.83$63.79
+4.87%		$63.90$60.74664,560 shs$4.26 billion
05/19/2026$61.37$60.83
-0.88%		$61.14$59.13926,637 shs$4.06 billion
05/18/2026$59.21$61.37
+3.63%		$61.68$60.001.07 million shs$4.09 billion
05/15/2026$61.75$59.21
-4.11%		$62.14$59.12635,198 shs$3.95 billion
05/14/2026$61.51$61.75
+0.39%		$62.72$61.12604,667 shs$4.12 billion
Related Companies

This page (NYSE:MTH) was last updated on 6/15/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Is SpaceX really worth 1.78 Trillion?
With SpaceX approaching a near-$2 trillion valuation, most investors are focused on the IPO itself - but analy...
InvestPub | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
The roadshow starts Monday. This stock isn't ready.
The SpaceX roadshow kicks off June 8. Goldman Sachs, the lead underwriter, will present the full S-1 to the wo...
Behind the Markets | Sponsoredtc pixel
SpaceX is chump change compared to Elon’s $20T ‘iPhone’
Early Apple investors saw peak gains as high as 7,537% after the iPhone launched. Now, multiple insider source...
StocksToTrade | Sponsoredtc pixel