Stockscreener 앱 받기
67.08
5.57%
-3.96
시장 영업 전:
67.08
Meritage Homes Corp 주식 (MTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-29 | $70.06 | $66.33 | $3.73 | 1,678,724.0 | -5.57% |
| 2025-10-28 | $72.46 | $68.19 | $4.28 | 1,326,173.0 | -0.52% |
| 2025-10-27 | $72.52 | $71.10 | $1.42 | 691,233.0 | +0.00% |
| 2025-10-24 | $72.72 | $71.26 | $1.46 | 946,170.0 | -0.35% |
| 2025-10-23 | $71.70 | $70.06 | $1.64 | 636,890.0 | +1.40% |
| 2025-10-22 | $71.64 | $69.93 | $1.71 | 792,226.0 | -1.01% |
| 2025-10-21 | $72.21 | $68.81 | $3.39 | 706,680.0 | +1.31% |
| 2025-10-20 | $71.20 | $69.74 | $1.46 | 614,678.0 | +0.47% |
| 2025-10-17 | $70.44 | $68.91 | $1.53 | 662,360.0 | +0.50% |
| 2025-10-16 | $70.43 | $68.76 | $1.67 | 782,341.0 | +0.24% |
| 2025-10-15 | $70.42 | $69.06 | $1.36 | 630,290.0 | +0.26% |
| 2025-10-14 | $69.54 | $66.27 | $3.27 | 784,069.0 | +3.97% |
| 2025-10-13 | $67.07 | $65.94 | $1.13 | 599,409.0 | +0.38% |
| 2025-10-10 | $68.47 | $66.07 | $2.40 | 832,462.0 | -2.02% |
| 2025-10-09 | $68.36 | $67.04 | $1.32 | 1,201,509.0 | -1.29% |
| 2025-10-08 | $70.69 | $68.42 | $2.27 | 1,292,844.0 | -1.33% |
| 2025-10-07 | $71.40 | $69.08 | $2.32 | 1,334,633.0 | -3.41% |
| 2025-10-06 | $75.27 | $71.79 | $3.48 | 761,975.0 | -3.40% |
| 2025-10-03 | $75.48 | $73.90 | $1.58 | 523,848.0 | +1.38% |
| 2025-10-02 | $74.09 | $72.70 | $1.39 | 479,674.0 | +0.26% |
| 2025-10-01 | $73.80 | $71.89 | $1.91 | 511,490.0 | +1.50% |
| 2025-09-30 | $73.40 | $71.27 | $2.13 | 521,769.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $75.48 | $65.94 | $9.54 | 19,468,402.0 | -7.39% |
| 2025-09 | $84.73 | $71.06 | $13.67 | 18,619,503.0 | -6.77% |
| 2025-08 | $81.34 | $68.25 | $13.09 | 20,133,378.0 | +15.37% |
| 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% |
1.74%
자본화:
|
볼륨(24시간):