Stockscreener 앱 받기
78.29
2.24%
-1.79
시장 영업 전:
78.49
0.20
+0.26%
Meritage Homes Corp 주식 (MTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $79.41 | $78.19 | $1.22 | 671,084.0 | -2.22% |
| 2025-08-22 | $81.34 | $74.93 | $6.41 | 2,275,173.0 | +6.93% |
| 2025-08-21 | $75.08 | $73.44 | $1.64 | 681,312.0 | -0.13% |
| 2025-08-20 | $77.62 | $74.68 | $2.94 | 1,355,796.0 | -2.93% |
| 2025-08-19 | $78.99 | $77.03 | $1.95 | 956,296.0 | +0.03% |
| 2025-08-18 | $78.13 | $76.65 | $1.48 | 980,017.0 | +0.30% |
| 2025-08-15 | $78.69 | $76.25 | $2.44 | 928,504.0 | +0.00% |
| 2025-08-14 | $77.04 | $75.45 | $1.59 | 903,545.0 | -1.40% |
| 2025-08-13 | $79.23 | $74.58 | $4.65 | 1,472,520.0 | +4.80% |
| 2025-08-12 | $74.65 | $70.95 | $3.70 | 726,421.0 | +3.99% |
| 2025-08-11 | $72.60 | $70.51 | $2.09 | 745,478.0 | -0.71% |
| 2025-08-08 | $72.64 | $71.60 | $1.05 | 397,104.0 | +0.57% |
| 2025-08-07 | $74.25 | $71.57 | $2.68 | 541,337.0 | -0.26% |
| 2025-08-06 | $74.52 | $71.73 | $2.78 | 833,673.0 | -1.84% |
| 2025-08-05 | $74.33 | $72.22 | $2.11 | 1,232,705.0 | +1.01% |
| 2025-08-04 | $72.68 | $71.29 | $1.39 | 778,749.0 | +2.01% |
| 2025-08-01 | $71.51 | $68.25 | $3.26 | 1,855,911.0 | +5.63% |
| 2025-07-31 | $68.50 | $66.98 | $1.52 | 1,941,414.0 | -0.93% |
| 2025-07-30 | $70.40 | $67.56 | $2.84 | 1,376,003.0 | -2.16% |
| 2025-07-29 | $71.31 | $69.45 | $1.86 | 1,281,259.0 | -1.28% |
Meritage Homes Corp 주식 (MTH) 연도별 가격 이력
이 심층 분석에서는 Meritage Homes Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Meritage Homes Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Meritage Homes Corp 주식 (MTH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $81.34 | $68.25 | $13.09 | 18,006,709.0 | +16.28% |
| 2025-07 | $76.59 | $66.43 | $10.16 | 28,196,766.0 | +0.55% |
| 2025-06 | $69.35 | $61.57 | $7.78 | 18,037,217.0 | +5.28% |
| 2025-05 | $73.48 | $62.76 | $10.73 | 16,476,637.0 | -6.65% |
| 2025-04 | $71.68 | $59.27 | $12.41 | 21,153,471.0 | -3.87% |
| 2025-03 | $79.32 | $68.71 | $10.61 | 19,583,668.0 | -2.19% |
| 2025-02 | $79.03 | $71.05 | $7.98 | 16,328,528.0 | -6.93% |
| 2025-01 | $84.50 | $73.05 | $11.45 | 19,844,219.0 | +1.25% |
Meritage Homes Corp 주식 (MTH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $96.17 | $75.22 | $20.95 | 17,655,144.0 | -19.70% |
| 2024-11 | $98.74 | $87.05 | $11.69 | 15,907,510.0 | +5.45% |
| 2024-10 | $103.8 | $81.50 | $22.27 | 14,964,496.0 | -11.64% |
| 2024-09 | $107.0 | $92.48 | $14.51 | 14,284,680.0 | +3.53% |
| 2024-08 | $104.0 | $86.88 | $17.15 | 15,664,910.0 | -2.37% |
| 2024-07 | $105.3 | $76.05 | $29.24 | 20,002,778.0 | +25.34% |
| 2024-06 | $89.96 | $80.00 | $9.96 | 19,331,732.0 | -8.22% |
| 2024-05 | $94.98 | $82.16 | $12.82 | 16,292,344.0 | +6.40% |
| 2024-04 | $88.38 | $74.70 | $13.68 | 14,993,926.0 | -5.54% |
| 2024-03 | $88.94 | $76.35 | $12.58 | 20,816,272.0 | +11.29% |
| 2024-02 | $82.92 | $73.89 | $9.03 | 18,253,790.0 | -4.80% |
| 2024-01 | $89.84 | $81.08 | $8.76 | 11,711,480.0 | -4.93% |
Meritage Homes Corp 주식 (MTH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $89.41 | $70.53 | $18.88 | 16,945,374.0 | +23.28% |
| 2023-11 | $73.14 | $54.62 | $18.53 | 14,527,976.0 | +23.93% |
| 2023-10 | $61.56 | $54.67 | $6.89 | 13,340,210.0 | -6.84% |
| 2023-09 | $70.91 | $60.48 | $10.43 | 13,303,610.0 | -11.97% |
| 2023-08 | $75.61 | $65.06 | $10.56 | 11,485,550.0 | -6.65% |
| 2023-07 | $76.28 | $64.55 | $11.73 | 14,127,214.0 | +4.70% |
| 2023-06 | $71.34 | $58.03 | $13.31 | 15,674,800.0 | +23.36% |
| 2023-05 | $64.57 | $56.85 | $7.72 | 17,052,548.0 | -9.93% |
| 2023-04 | $65.34 | $56.56 | $8.78 | 18,419,464.0 | +9.67% |
| 2023-03 | $58.41 | $51.80 | $6.61 | 21,744,798.0 | +6.89% |
| 2023-02 | $58.61 | $52.31 | $6.30 | 17,226,850.0 | +1.43% |
| 2023-01 | $53.93 | $46.15 | $7.78 | 14,863,508.0 | +16.80% |
2.07%
0.11%
자본화:
|
볼륨(24시간):