Stockscreener 앱 받기
74.44
1.16%
0.85
시간 외 거래:
75.00
0.56
+0.75%
Meritage Homes Corp 주식 (MTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-12 | $75.03 | $73.06 | $1.97 | 1,738,703.0 | +1.16% |
| 2026-06-11 | $73.64 | $70.60 | $3.04 | 675,171.0 | +4.29% |
| 2026-06-10 | $72.26 | $70.07 | $2.19 | 1,192,194.0 | -2.12% |
| 2026-06-09 | $72.29 | $69.15 | $3.14 | 1,137,317.0 | +5.64% |
| 2026-06-08 | $69.30 | $67.96 | $1.34 | 762,032.0 | -0.13% |
| 2026-06-05 | $69.38 | $67.53 | $1.84 | 925,824.0 | +0.21% |
| 2026-06-04 | $68.81 | $67.61 | $1.20 | 567,584.0 | +1.61% |
| 2026-06-03 | $68.16 | $66.77 | $1.39 | 558,981.0 | -1.48% |
| 2026-06-02 | $68.98 | $67.62 | $1.36 | 1,262,202.0 | -0.73% |
| 2026-06-01 | $70.39 | $67.88 | $2.52 | 1,562,409.0 | +5.18% |
| 2026-05-29 | $66.61 | $65.15 | $1.46 | 669,947.0 | -0.58% |
| 2026-05-28 | $66.28 | $65.00 | $1.28 | 374,858.0 | -1.28% |
| 2026-05-27 | $67.87 | $65.56 | $2.31 | 600,237.0 | +2.59% |
| 2026-05-26 | $65.18 | $63.82 | $1.36 | 400,780.0 | +0.87% |
| 2026-05-22 | $64.75 | $63.10 | $1.65 | 611,167.0 | +0.55% |
| 2026-05-21 | $64.35 | $61.62 | $2.73 | 588,977.0 | +0.31% |
| 2026-05-20 | $63.90 | $60.74 | $3.16 | 664,554.0 | +4.62% |
| 2026-05-19 | $61.14 | $59.13 | $2.01 | 926,587.0 | -0.56% |
| 2026-05-18 | $61.68 | $60.00 | $1.68 | 1,071,567.0 | +3.45% |
| 2026-05-15 | $62.14 | $59.12 | $3.02 | 635,196.0 | -4.33% |
| 2026-05-14 | $62.72 | $61.12 | $1.60 | 604,666.0 | +0.52% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $75.03 | $66.77 | $8.26 | 12,121,120.0 | +14.10% |
| 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% |
1.03%
자본화:
|
볼륨(24시간):