S&P 500   5,047.77 (-0.28%)
DOW   37,771.67 (+0.10%)
QQQ   430.68 (-0.09%)
AAPL   170.64 (-1.19%)
MSFT   415.70 (+0.50%)
META   499.13 (-0.22%)
GOOGL   153.63 (-0.79%)
AMZN   183.30 (-0.17%)
TSLA   155.51 (-3.70%)
NVDA   869.28 (+1.08%)
AMD   163.27 (+1.84%)
NIO   3.76 (-3.34%)
BABA   69.79 (-1.18%)
T   16.01 (-1.42%)
F   12.05 (-1.47%)
MU   119.82 (-1.28%)
GE   154.09 (+0.25%)
CGC   6.65 (-4.73%)
DIS   113.43 (+0.42%)
AMC   2.56 (+3.64%)
PFE   25.91 (+0.00%)
PYPL   63.40 (-0.17%)
XOM   118.57 (-0.93%)
S&P 500   5,047.77 (-0.28%)
DOW   37,771.67 (+0.10%)
QQQ   430.68 (-0.09%)
AAPL   170.64 (-1.19%)
MSFT   415.70 (+0.50%)
META   499.13 (-0.22%)
GOOGL   153.63 (-0.79%)
AMZN   183.30 (-0.17%)
TSLA   155.51 (-3.70%)
NVDA   869.28 (+1.08%)
AMD   163.27 (+1.84%)
NIO   3.76 (-3.34%)
BABA   69.79 (-1.18%)
T   16.01 (-1.42%)
F   12.05 (-1.47%)
MU   119.82 (-1.28%)
GE   154.09 (+0.25%)
CGC   6.65 (-4.73%)
DIS   113.43 (+0.42%)
AMC   2.56 (+3.64%)
PFE   25.91 (+0.00%)
PYPL   63.40 (-0.17%)
XOM   118.57 (-0.93%)
S&P 500   5,047.77 (-0.28%)
DOW   37,771.67 (+0.10%)
QQQ   430.68 (-0.09%)
AAPL   170.64 (-1.19%)
MSFT   415.70 (+0.50%)
META   499.13 (-0.22%)
GOOGL   153.63 (-0.79%)
AMZN   183.30 (-0.17%)
TSLA   155.51 (-3.70%)
NVDA   869.28 (+1.08%)
AMD   163.27 (+1.84%)
NIO   3.76 (-3.34%)
BABA   69.79 (-1.18%)
T   16.01 (-1.42%)
F   12.05 (-1.47%)
MU   119.82 (-1.28%)
GE   154.09 (+0.25%)
CGC   6.65 (-4.73%)
DIS   113.43 (+0.42%)
AMC   2.56 (+3.64%)
PFE   25.91 (+0.00%)
PYPL   63.40 (-0.17%)
XOM   118.57 (-0.93%)
S&P 500   5,047.77 (-0.28%)
DOW   37,771.67 (+0.10%)
QQQ   430.68 (-0.09%)
AAPL   170.64 (-1.19%)
MSFT   415.70 (+0.50%)
META   499.13 (-0.22%)
GOOGL   153.63 (-0.79%)
AMZN   183.30 (-0.17%)
TSLA   155.51 (-3.70%)
NVDA   869.28 (+1.08%)
AMD   163.27 (+1.84%)
NIO   3.76 (-3.34%)
BABA   69.79 (-1.18%)
T   16.01 (-1.42%)
F   12.05 (-1.47%)
MU   119.82 (-1.28%)
GE   154.09 (+0.25%)
CGC   6.65 (-4.73%)
DIS   113.43 (+0.42%)
AMC   2.56 (+3.64%)
PFE   25.91 (+0.00%)
PYPL   63.40 (-0.17%)
XOM   118.57 (-0.93%)
Free Trial

Meritage Homes (MTH) Stock Chart & Stock Price History

→ REVEALED: Elon Musk’s Secret A.I. Facility? (From InvestorPlace) (Ad)
Free MTH Stock Alerts
$151.32
-3.84 (-2.47%)
(As of 10:45 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Meritage Homes Stock Price Performance

5 Day
Performance
-2.11%
1 Month
Performance
-1.37%
3 Month
Performance
-8.74%
6 Month
Performance
+35.65%
Year-To-Date
Performance
-10.93%
1 Year
Performance
+29.25%
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 InvestorPlace
Elon Musk’s ChatGPT Could Soon Mint New Millionaires
Elon Musk made $180 million on PayPal… $47 Billion on SpaceX…and $94.2 Billion on Tesla. He’s about to shock the world again with his version of ChatGPT.
And you could go along for the ride if you make this one simple move.

MTH Stock Chart for Tuesday, April, 16, 2024

MTH Chart by TradingView

Meritage Homes Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon Musk’s ChatGPT Could Soon Mint New Millionaires (Ad)

Elon Musk made $180 million on PayPal… $47 Billion on SpaceX…and $94.2 Billion on Tesla. He’s about to shock the world again with his version of ChatGPT.

And you could go along for the ride if you make this one simple move.
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
01/29/2024$165.43$167.37
+1.17%		$168.07$165.41300,391 shs$6.10 billion
01/26/2024$166.00$165.43
-0.34%		$168.34$164.74259,126 shs$6.03 billion
01/25/2024$163.02$166.00
+1.83%		$166.38$164.26462,395 shs$6.05 billion
01/24/2024$166.64$163.02
-2.17%		$169.06$162.16429,882 shs$5.94 billion
01/23/2024$176.46$166.64
-5.57%		$175.00$165.89494,903 shs$6.07 billion
01/22/2024$174.01$176.46
+1.41%		$179.69$173.64478,802 shs$6.43 billion
01/19/2024$171.99$173.90
+1.11%		$174.49$170.26164,607 shs$6.34 billion
01/18/2024$168.61$171.99
+2.00%		$172.58$169.52195,521 shs$6.27 billion
01/17/2024$170.02$168.61
-0.83%		$169.35$167.00171,124 shs$6.15 billion
01/16/2024$171.93$170.02
-1.11%		$171.26$169.23245,377 shs$6.20 billion
01/15/2024$171.93$171.93$176.43$170.52130,100 shs$6.27 billion

Related Companies:
This page (NYSE:MTH) was last updated on 4/16/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research
Options trading has suddenly become more reliable.
Eagle Publishing
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press