Stockscreener 앱 받기
59.17
1.84%
-1.11
Meritage Homes Corp 주식 (MTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $61.49 | $58.82 | $2.67 | 714,341.0 | -1.84% |
| 2026-10-15 | $60.77 | $59.32 | $1.45 | 894,147.0 | +3.91% |
| 2026-10-14 | $58.11 | $56.66 | $1.45 | 1,098,697.0 | -0.41% |
| 2026-10-13 | $59.03 | $57.74 | $1.29 | 1,234,485.0 | +0.69% |
| 2026-10-12 | $58.69 | $57.62 | $1.06 | 1,280,806.0 | -1.63% |
| 2026-10-09 | $60.38 | $58.71 | $1.67 | 928,096.0 | -3.00% |
| 2026-10-08 | $60.85 | $59.07 | $1.78 | 1,042,599.0 | +0.93% |
| 2026-10-07 | $61.60 | $59.16 | $2.44 | 1,540,641.0 | -4.38% |
| 2026-10-06 | $63.56 | $61.91 | $1.65 | 736,274.0 | +0.87% |
| 2026-10-05 | $63.65 | $62.17 | $1.48 | 1,053,402.0 | -2.46% |
| 2026-10-02 | $66.56 | $63.61 | $2.95 | 579,433.0 | -0.81% |
| 2026-10-01 | $64.68 | $61.17 | $3.51 | 1,011,503.0 | +2.42% |
| 2026-09-30 | $64.67 | $62.79 | $1.88 | 634,539.0 | -1.64% |
| 2026-09-29 | $65.17 | $63.63 | $1.54 | 631,330.0 | -1.69% |
| 2026-09-28 | $65.77 | $64.31 | $1.45 | 835,764.0 | +0.03% |
| 2026-09-25 | $65.47 | $64.24 | $1.23 | 628,310.0 | +0.73% |
| 2026-09-24 | $65.51 | $63.44 | $2.07 | 1,218,407.0 | +1.02% |
| 2026-09-23 | $65.74 | $63.71 | $2.03 | 651,072.0 | -3.83% |
| 2026-09-22 | $66.79 | $65.34 | $1.45 | 1,088,520.0 | +3.19% |
| 2026-09-21 | $65.04 | $63.14 | $1.90 | 706,978.0 | +1.74% |
| 2026-09-18 | $64.01 | $62.83 | $1.18 | 2,553,463.0 | -2.12% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $66.56 | $56.66 | $9.90 | 12,114,424.0 | -5.86% |
| 2026-09 | $69.48 | $61.25 | $8.23 | 18,333,833.0 | -9.48% |
| 2026-08 | $75.30 | $69.38 | $5.92 | 13,283,487.0 | -1.10% |
| 2026-07 | $84.13 | $69.13 | $15.00 | 19,614,472.0 | -16.28% |
| 2026-06 | $85.38 | $66.77 | $18.61 | 22,773,721.0 | +28.53% |
| 2026-05 | $67.87 | $59.12 | $8.76 | 15,193,920.0 | -3.12% |
| 2026-04 | $71.74 | $60.23 | $11.51 | 19,843,311.0 | +8.89% |
| 2026-03 | $73.93 | $58.03 | $15.90 | 23,615,966.0 | -18.01% |
| 2026-02 | $81.77 | $69.08 | $12.69 | 18,208,618.0 | +8.50% |
| 2026-01 | $79.36 | $65.07 | $14.30 | 21,802,159.0 | +5.64% |
Meritage Homes Corp 주식 (MTH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $75.38 | $64.85 | $10.53 | 15,648,849.0 | -9.15% |
| 2025-11 | $74.84 | $63.58 | $11.26 | 17,025,015.0 | +8.17% |
| 2025-10 | $75.48 | $65.91 | $9.57 | 20,280,429.0 | -6.72% |
| 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% |
2.55%
자본화:
|
볼륨(24시간):