67.08
price down icon5.57%   -3.96
pre-market  시장 영업 전:  67.08  
loading

Meritage Homes Corp 주식 (MTH) 가격 이력

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

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

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

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%
residential_construction KBH
$62.71
price down icon 1.74%
$504.08
price down icon 9.67%
$59.08
price down icon 1.29%
residential_construction IBP
$262.76
price down icon 2.50%
residential_construction TOL
$134.60
price down icon 2.99%
자본화:     |  볼륨(24시간):