Go Pro
→ Barricks gold output fell from 2 million ounces to 719000 (From Golden Portfolio) (Ad)tc pixel Free MTH Stock Alerts

Meritage Homes (MTH) Stock Chart & Stock Price History

Meritage Homes logo
$73.16 -0.46 (-0.63%)
As of 01:24 PM Eastern
This is a fair market value 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 decreased 4.97%, with a year-to-date return of 11.20%. In the past month, the stock has decreased 0.44%, reflecting recent market activity.

As of the latest close, Meritage Homes traded at $73.57 with a market cap of $4.79 billion and volume of 518,586 shares. Five years ago, the stock traded at a split-adjusted price of $56.81, representing a 28.79% increase over that period. At the time, it had a market cap of $4.28 billion and a volume of 283,000 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.

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
-1.95%
1 Month
Performance
-0.44%
3 Month
Performance
+18.47%
Year-To-Date
Performance
+11.20%
1 Year
Performance
-4.97%
5 Year
Performance
+28.79%

MTH Stock Chart for Friday, August, 14, 2026

MTH Chart by TradingView

Meritage Homes Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/13/2026$72.74$73.57
+1.14%		$74.64$73.41518,586 shs$4.79 billion
08/12/2026$73.69$72.74
-1.29%		$74.00$71.99964,488 shs$4.74 billion
08/11/2026$71.95$73.69
+2.42%		$74.06$71.97684,469 shs$4.80 billion
08/10/2026$74.61$71.95
-3.57%		$73.48$71.33543,831 shs$4.69 billion
08/07/2026$72.31$74.61
+3.18%		$75.05$72.08934,719 shs$4.86 billion
08/06/2026$74.95$72.31
-3.51%		$74.79$71.98539,684 shs$4.71 billion
08/05/2026$74.62$74.95
+0.44%		$75.30$73.28826,052 shs$4.88 billion
08/04/2026$72.34$74.62
+3.14%		$74.97$72.50915,973 shs$4.98 billion
08/03/2026$70.23$72.34
+3.01%		$73.25$71.071.27 million shs$4.83 billion
07/31/2026$71.05$70.23
-1.15%		$71.51$69.881.08 million shs$4.68 billion
07/30/2026$71.47$71.05
-0.59%		$78.06$69.131.31 million shs$4.74 billion
07/29/2026$73.13$71.47
-2.27%		$73.84$71.231.07 million shs$4.77 billion
07/28/2026$73.36$73.13
-0.32%		$75.79$72.89783,943 shs$4.88 billion
07/27/2026$72.83$73.36
+0.73%		$75.19$72.78893,757 shs$4.89 billion
07/24/2026$71.66$72.83
+1.64%		$73.86$71.30529,642 shs$4.86 billion
07/23/2026$72.25$71.66
-0.82%		$72.00$70.47742,030 shs$4.78 billion
07/22/2026$71.74$72.25
+0.71%		$73.60$71.29733,048 shs$4.82 billion
07/21/2026$71.26$71.74
+0.68%		$71.84$70.47736,590 shs$4.79 billion
07/20/2026$74.13$71.26
-3.88%		$74.90$71.00869,018 shs$4.75 billion
07/17/2026$77.25$74.13
-4.03%		$78.72$73.811.76 million shs$4.94 billion
07/16/2026$75.18$77.25
+2.75%		$77.87$75.01659,821 shs$5.15 billion
07/15/2026$73.48$75.18
+2.30%		$75.59$73.59786,701 shs$5.01 billion
07/14/2026$73.74$73.48
-0.34%		$75.23$72.531.16 million shs$4.90 billion
07/13/2026$75.59$73.74
-2.45%		$76.10$73.34694,811 shs$4.92 billion
Related Companies

This page (NYSE:MTH) was last updated on 8/14/2026 by MarketBeat.com Staff.
From Our Partners
The cat is out the bag
Almost 80,000 tech jobs vanished in the first three months of 2026. Meta cut 14,000 roles, Microsoft offered s...
Porter & Company | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
The options guide that actually starts at the beginning
Most options educators jump straight into Greeks, spreads, and implied volatility - losing beginners before th...
Base Camp Trading | Sponsoredtc pixel
Buffett's Final Warning: "The Dollar Is Going to Hell"
The US just hit $39 trillion in debt. Interest alone is now over $1 trillion a year, more than the entire defe...
Decentralized Masters | Sponsoredtc pixel
After KDA, PRE, and OCEAN—this is the one
17,556% on KDA. Here's what I'm buying now. It's a coin under $1.00 that most investors have never heard of...
Crypto 101 Media | Sponsoredtc pixel
The Starlink of Energy
A portable energy unit - already used by the U.S. Navy for decades - is now drawing serious attention from Big...
Monument Traders Alliance | Sponsoredtc pixel
Ray Dalio: Buy Gold. Get Paid.
Ray Dalio, founder of Bridgewater Associates, is urging investors to hold 15% of their portfolio in gold and c...
Investors Alley | Sponsoredtc pixel