Get the Stockscreener App
166.55
0.49%
+0.81
After Hours:
166.39
-0.16
-0.10%
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 May 01, 2024, is $166.55.
- Meritage Homes Corp. all-time high stock price is $179.69, occurred on January 22, 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 559.60% to $166.55 now.
- The 52-week high stock price for MTH is $179.69, representing a 7.89% increase from the current share price, occurred on January 22, 2024.
- The 52-week low stock price for MTH is $109.23, indicating a -34.42% decrease from the current share price, occurred on November 01, 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 |
|---|---|---|---|---|---|
| May 01, 2024 | $170.2 | $164.3 | $5.90 | 244,752.0 | +0.49% |
| Apr 30, 2024 | $168.3 | $165.6 | $2.73 | 224,327.0 | -2.13% |
| Apr 29, 2024 | $172.8 | $167.2 | $5.55 | 321,673.0 | -0.08% |
| Apr 26, 2024 | $174.3 | $167.7 | $6.59 | 575,087.0 | +2.67% |
| Apr 25, 2024 | $166.9 | $158.6 | $8.27 | 924,827.0 | +6.71% |
| Apr 24, 2024 | $160.1 | $153.5 | $6.65 | 447,672.0 | -2.21% |
| Apr 23, 2024 | $158.8 | $153.0 | $5.79 | 264,080.0 | +4.02% |
| Apr 22, 2024 | $153.7 | $150.3 | $3.45 | 208,260.0 | +1.09% |
| Apr 19, 2024 | $152.7 | $149.8 | $2.91 | 273,761.0 | +0.23% |
| Apr 18, 2024 | $154.5 | $149.6 | $4.87 | 354,651.0 | -0.03% |
| Apr 17, 2024 | $155.9 | $149.4 | $6.47 | 324,368.0 | -1.28% |
| Apr 16, 2024 | $154.0 | $150.0 | $3.95 | 242,848.0 | -1.98% |
| Apr 15, 2024 | $160.5 | $154.7 | $5.79 | 260,699.0 | -2.49% |
| Apr 12, 2024 | $159.4 | $157.0 | $2.42 | 246,551.0 | +0.40% |
| Apr 11, 2024 | $158.5 | $156.0 | $2.47 | 352,337.0 | +1.49% |
| Apr 10, 2024 | $159.2 | $154.8 | $4.38 | 420,806.0 | -5.12% |
| Apr 09, 2024 | $165.7 | $161.8 | $3.96 | 487,828.0 | +0.90% |
| Apr 08, 2024 | $164.7 | $162.2 | $2.52 | 229,697.0 | -0.29% |
| Apr 05, 2024 | $164.9 | $161.9 | $3.00 | 255,602.0 | +0.97% |
| Apr 04, 2024 | $167.9 | $161.7 | $6.17 | 222,515.0 | -1.45% |
| Apr 03, 2024 | $165.4 | $160.4 | $5.07 | 206,696.0 | +0.83% |
| Apr 02, 2024 | $166.9 | $162.4 | $4.52 | 405,273.0 | -5.23% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $170.2 | $164.3 | $5.90 | 244,752.0 | +0.00% |
| Apr, 2024 | $176.8 | $149.4 | $27.36 | 7,741,715.0 | -5.08% |
| 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% |
0.09%
Cap:
|
Volume (24h):