Get the Stockscreener App
177.44
1.10%
-1.97
After Hours:
177.44
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Meritage Homes Corp Stock (MTH) Price History
The historical daily chart and data for Meritage Homes Corp stock (MTH), adjusted for splits and dividends, show that the latest closing stock price as of November 18, 2024, is $177.44.
- Meritage Homes Corp all-time high stock price is $213.98, occurred on September 19, 2024.
- The lowest Meritage Homes Corp stock price recorded was $25.25 on March 18, 2020. Since then, Meritage Homes Corp's stock price has risen over 602.73% to $177.44 now.
- The 52-week high stock price for MTH is $213.98, representing a 20.59% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for MTH is $137.70, indicating a -22.40% decrease from the current share price, occurred on November 30, 2023.
- The closing price of Meritage Homes Corp (MTH) stock in the beginning of 2023 was $118.59. The stock closed the year at $92.20, a loss of over -22.25% for the year.
The table below shows more information about MTH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $180.6 | $177.2 | $3.44 | 216,432.0 | -1.10% |
| Nov 15, 2024 | $183.8 | $179.2 | $4.58 | 402,543.0 | -1.00% |
| Nov 14, 2024 | $183.3 | $179.2 | $4.03 | 673,816.0 | +1.86% |
| Nov 13, 2024 | $185.0 | $176.9 | $8.06 | 582,283.0 | -1.62% |
| Nov 12, 2024 | $189.2 | $180.7 | $8.50 | 314,389.0 | -4.82% |
| Nov 11, 2024 | $193.2 | $188.2 | $5.07 | 338,262.0 | -0.40% |
| Nov 08, 2024 | $190.8 | $187.3 | $3.56 | 374,795.0 | +1.67% |
| Nov 07, 2024 | $189.1 | $184.5 | $4.62 | 428,431.0 | +0.53% |
| Nov 06, 2024 | $187.5 | $177.7 | $9.81 | 1,002,267.0 | -2.17% |
| Nov 05, 2024 | $191.2 | $184.0 | $7.17 | 362,018.0 | +2.81% |
| Nov 04, 2024 | $192.1 | $184.7 | $7.36 | 334,388.0 | +1.17% |
| Nov 01, 2024 | $187.1 | $181.7 | $5.41 | 614,342.0 | +1.24% |
| Oct 31, 2024 | $183.3 | $176.9 | $6.40 | 685,983.0 | +2.06% |
| Oct 30, 2024 | $182.7 | $166.5 | $16.14 | 690,532.0 | -1.66% |
| Oct 29, 2024 | $180.9 | $163.0 | $17.90 | 1,044,270.0 | -2.14% |
| Oct 28, 2024 | $187.0 | $183.9 | $3.09 | 391,356.0 | +0.90% |
| Oct 25, 2024 | $187.6 | $182.4 | $5.12 | 329,797.0 | -1.40% |
| Oct 24, 2024 | $186.6 | $183.3 | $3.31 | 373,141.0 | +1.15% |
| Oct 23, 2024 | $185.4 | $181.5 | $3.94 | 380,246.0 | -0.38% |
| Oct 22, 2024 | $190.0 | $183.3 | $6.65 | 406,837.0 | -4.97% |
Meritage Homes Corp Stock (MTH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Meritage Homes Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Meritage Homes Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Meritage Homes Corp Stock (MTH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $193.2 | $176.9 | $16.30 | 5,860,398.0 | -2.08% |
| Oct, 2024 | $207.5 | $163.0 | $44.53 | 7,482,248.0 | -11.64% |
| Sep, 2024 | $214.0 | $185.0 | $29.02 | 7,142,340.0 | +3.53% |
| Aug, 2024 | $208.1 | $173.8 | $34.30 | 7,832,455.0 | -2.37% |
| Jul, 2024 | $210.6 | $152.1 | $58.48 | 10,001,389.0 | +25.34% |
| Jun, 2024 | $179.9 | $160.0 | $19.92 | 9,665,866.0 | -8.22% |
| May, 2024 | $190.0 | $164.3 | $25.64 | 8,146,172.0 | +6.40% |
| Apr, 2024 | $176.8 | $149.4 | $27.36 | 7,496,963.0 | -5.54% |
| Mar, 2024 | $177.9 | $152.7 | $25.17 | 10,408,136.0 | +11.29% |
| Feb, 2024 | $165.8 | $147.8 | $18.06 | 9,126,895.0 | -4.80% |
| Jan, 2024 | $179.7 | $162.2 | $17.53 | 5,855,740.0 | -4.93% |
Meritage Homes Corp Stock (MTH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $178.8 | $141.1 | $37.76 | 8,472,687.0 | +23.28% |
| Nov, 2023 | $146.3 | $109.2 | $37.06 | 7,263,988.0 | +23.93% |
| Oct, 2023 | $123.1 | $109.3 | $13.78 | 6,670,105.0 | -6.84% |
| Sep, 2023 | $141.8 | $121.0 | $20.86 | 6,651,805.0 | -11.97% |
| Aug, 2023 | $151.2 | $130.1 | $21.11 | 5,742,775.0 | -6.65% |
| Jul, 2023 | $152.6 | $129.1 | $23.46 | 7,063,607.0 | +4.70% |
| Jun, 2023 | $142.7 | $116.1 | $26.62 | 7,837,400.0 | +23.36% |
| May, 2023 | $129.1 | $113.7 | $15.45 | 8,526,274.0 | -9.93% |
| Apr, 2023 | $130.7 | $113.1 | $17.56 | 9,209,732.0 | +9.67% |
| Mar, 2023 | $116.8 | $103.6 | $13.22 | 10,872,399.0 | +6.89% |
| Feb, 2023 | $117.2 | $104.6 | $12.59 | 8,613,425.0 | +1.43% |
| Jan, 2023 | $107.9 | $92.29 | $15.57 | 7,431,754.0 | +16.80% |
Meritage Homes Corp Stock (MTH) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $97.01 | $84.42 | $12.59 | 7,035,765.0 | +6.70% |
| Nov, 2022 | $86.68 | $71.04 | $15.64 | 5,513,373.0 | +13.46% |
| Oct, 2022 | $77.65 | $65.41 | $12.25 | 9,266,059.0 | +8.38% |
| Sep, 2022 | $81.30 | $70.12 | $11.18 | 7,323,651.0 | -10.31% |
| Aug, 2022 | $90.27 | $78.17 | $12.09 | 5,752,615.0 | -11.27% |
| Jul, 2022 | $90.87 | $74.65 | $16.22 | 7,158,282.0 | +21.79% |
| Jun, 2022 | $86.49 | $62.51 | $23.98 | 9,536,672.0 | -15.02% |
| May, 2022 | $89.50 | $75.53 | $13.97 | 7,707,164.0 | +3.34% |
| Apr, 2022 | $86.40 | $75.56 | $10.84 | 7,906,545.0 | +4.19% |
| Mar, 2022 | $102.2 | $79.04 | $23.13 | 9,529,739.0 | -19.63% |
| Feb, 2022 | $102.1 | $86.34 | $15.72 | 9,789,539.0 | -3.38% |
| Jan, 2022 | $123.3 | $95.01 | $28.29 | 9,421,098.0 | -16.41% |
2.55%
1.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):