MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MTH — Meritage Homes Corporation
NYSEMeritage Homes Corporation
$62.82
+0.54(+0.87%)
- O
- 62.01
- H
- 63.56
- L
- 61.91
- V
- 733.13K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$62.82
Period Return-8.85%
Period High$85.38
Period Low$58.03
Avg Daily Volume924.8K
Total Trading Days365
MTH — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $62.01 | $63.56 | $61.91 | $62.82 | +$0.54 | +0.87% | 733,132 | $62.90 | $61.91 $63.56 |
| Oct 5, 2026 | $63.55 | $63.65 | $62.17 | $62.28 | $-1.57 | -2.46% | 1,053,402 | $62.40 | $62.17 $63.65 |
| Oct 2, 2026 | $66.18 | $66.56 | $63.61 | $63.85 | $-0.52 | -0.81% | 579,433 | $64.12 | $63.61 $66.56 |
| Oct 1, 2026 | $62.33 | $64.68 | $61.17 | $64.37 | +$1.52 | +2.42% | 1,011,503 | $63.64 | $61.17 $64.68 |
| Sep 30, 2026 | $64.65 | $64.67 | $62.79 | $62.85 | $-1.05 | -1.64% | 634,539 | $63.08 | $62.79 $64.67 |
| Sep 29, 2026 | $65.08 | $65.17 | $63.63 | $63.90 | $-1.10 | -1.69% | 638,232 | $64.09 | $63.63 $65.17 |
| Sep 28, 2026 | $64.31 | $65.77 | $64.31 | $65.00 | +$0.02 | +0.03% | 835,764 | $65.01 | $64.31 $65.77 |
| Sep 25, 2026 | $64.59 | $65.47 | $64.24 | $64.98 | +$0.47 | +0.73% | 628,310 | $64.98 | $64.24 $65.47 |
| Sep 24, 2026 | $63.59 | $65.51 | $63.44 | $64.51 | +$0.65 | +1.02% | 1,236,228 | $64.67 | $63.44 $65.51 |
| Sep 23, 2026 | $65.28 | $65.74 | $63.71 | $63.86 | $-2.54 | -3.83% | 651,072 | $64.38 | $63.71 $65.74 |
| Sep 22, 2026 | $66.03 | $66.79 | $65.34 | $66.40 | +$2.05 | +3.19% | 1,088,520 | $66.29 | $65.34 $66.79 |
| Sep 21, 2026 | $63.73 | $65.04 | $63.14 | $64.35 | +$1.10 | +1.74% | 721,545 | $64.35 | $63.14 $65.04 |
| Sep 18, 2026 | $63.80 | $64.26 | $62.83 | $63.25 | $-1.37 | -2.12% | 2,560,160 | $63.23 | $62.83 $64.26 |
| Sep 17, 2026 | $65.63 | $65.70 | $64.05 | $64.62 | +$0.66 | +1.03% | 698,413 | $64.70 | $64.05 $65.70 |
| Sep 16, 2026 | $65.35 | $66.10 | $63.41 | $63.96 | $-1.82 | -2.77% | 1,063,201 | $64.61 | $63.41 $66.10 |
| Sep 15, 2026 | $64.59 | $65.95 | $63.61 | $65.78 | +$0.90 | +1.39% | 1,079,832 | $65.38 | $63.61 $65.95 |
| Sep 14, 2026 | $63.57 | $65.18 | $63.30 | $64.88 | +$0.66 | +1.03% | 896,356 | $64.58 | $63.30 $65.18 |
| Sep 11, 2026 | $63.31 | $64.31 | $62.45 | $64.22 | +$2.27 | +3.66% | 833,222 | $63.89 | $62.45 $64.31 |
| Sep 10, 2026 | $63.38 | $63.38 | $61.25 | $61.95 | $-1.87 | -2.93% | 968,803 | $61.82 | $61.25 $63.38 |
| Sep 9, 2026 | $64.55 | $64.98 | $63.51 | $63.82 | $-0.61 | -0.95% | 803,887 | $64.07 | $63.51 $64.98 |
| Sep 8, 2026 | $66.32 | $66.44 | $64.31 | $64.43 | $-2.90 | -4.31% | 835,292 | $64.79 | $64.31 $66.44 |
| Sep 4, 2026 | $67.43 | $68.90 | $66.80 | $67.33 | $-0.14 | -0.21% | 447,719 | $67.51 | $66.80 $68.90 |
| Sep 3, 2026 | $68.46 | $69.47 | $67.17 | $67.47 | +$0.10 | +0.15% | 560,798 | $67.69 | $67.17 $69.47 |
| Sep 2, 2026 | $67.83 | $68.25 | $67.25 | $67.37 | $-0.11 | -0.16% | 792,867 | $67.52 | $67.25 $68.25 |
| Sep 1, 2026 | $68.79 | $69.48 | $67.38 | $67.48 | $-1.95 | -2.81% | 516,552 | $67.90 | $67.38 $69.48 |
| Aug 31, 2026 | $70.03 | $70.40 | $69.38 | $69.43 | $-1.63 | -2.29% | 421,599 | $69.61 | $69.38 $70.40 |
| Aug 28, 2026 | $70.96 | $72.30 | $70.05 | $71.06 | +$0.53 | +0.75% | 477,590 | $70.79 | $70.05 $72.30 |
| Aug 27, 2026 | $71.50 | $72.47 | $70.31 | $70.53 | $-1.70 | -2.35% | 633,438 | $70.75 | $70.31 $72.47 |
| Aug 26, 2026 | $73.31 | $73.75 | $72.15 | $72.23 | $-1.21 | -1.65% | 481,778 | $72.49 | $72.15 $73.75 |
| Aug 25, 2026 | $73.37 | $73.52 | $71.75 | $73.44 | +$0.92 | +1.27% | 523,988 | $73.02 | $71.75 $73.52 |