5 DAY PERFORMANCE
-10.14%
1 MONTH PERFORMANCE
+5.95%
3 MONTH PERFORMANCE
+10.94%
6 MONTH PERFORMANCE
+3.58%
YEAR-TO-DATE PERFORMANCE
+3.42%
1 YEAR PERFORMANCE
+1.64%
Meritage Homes Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $75.64 | $75.08 (-0.74%) | $76.47 | $74.83 | 951.13 K | $5.06 B |
| 06/18/2026 | $73.33 | $75.73 (3.27%) | $76.53 | $73.07 | 1.60 M | $5.10 B |
| 06/17/2026 | $73.72 | $72.45 (-1.72%) | $76.90 | $72.28 | 1.14 M | $4.88 B |
| 06/16/2026 | $72.93 | $74.29 (1.86%) | $74.91 | $72.93 | 1.09 M | $5.00 B |
| 06/15/2026 | $75.30 | $72.90 (-3.19%) | $76.48 | $72.65 | 885.10 K | $4.91 B |
| 06/12/2026 | $73.45 | $74.44 (1.35%) | $75.03 | $73.06 | 1.74 M | $5.01 B |
| 06/11/2026 | $70.97 | $73.59 (3.69%) | $73.64 | $70.60 | 675.22 K | $4.96 B |
| 06/10/2026 | $71.82 | $70.56 (-1.75%) | $72.26 | $70.07 | 1.19 M | $4.75 B |
| 06/09/2026 | $69.15 | $72.09 (4.25%) | $72.29 | $69.15 | 1.14 M | $4.86 B |
| 06/08/2026 | $68.30 | $68.24 (-0.09%) | $69.30 | $67.96 | 762.03 K | $4.60 B |
| 06/05/2026 | $67.91 | $68.33 (0.62%) | $69.38 | $67.54 | 925.82 K | $4.60 B |
| 06/04/2026 | $68.40 | $68.19 (-0.31%) | $68.81 | $67.61 | 567.60 K | $4.59 B |
| 06/03/2026 | $67.15 | $67.11 (-0.06%) | $68.16 | $66.77 | 559.03 K | $4.52 B |
| 06/02/2026 | $68.63 | $68.12 (-0.74%) | $68.98 | $67.62 | 1.26 M | $4.59 B |
| 06/01/2026 | $69.47 | $68.62 (-1.22%) | $70.40 | $67.88 | 1.56 M | $4.62 B |
| 05/29/2026 | $65.45 | $65.24 (-0.32%) | $66.61 | $65.15 | 670.37 K | $4.40 B |
| 05/28/2026 | $65.47 | $65.62 (0.23%) | $66.29 | $65.00 | 374.90 K | $4.42 B |
| 05/27/2026 | $65.56 | $66.47 (1.39%) | $67.87 | $65.56 | 600.24 K | $4.48 B |
| 05/26/2026 | $64.44 | $64.79 (0.54%) | $65.18 | $63.82 | 400.80 K | $4.36 B |
| 05/22/2026 | $63.90 | $64.23 (0.52%) | $64.75 | $63.10 | 611.30 K | $4.33 B |
| 05/21/2026 | $62.09 | $63.88 (2.88%) | $64.35 | $61.62 | 589.00 K | $4.30 B |
| 05/20/2026 | $61.47 | $63.68 (3.6%) | $63.90 | $60.74 | 664.60 K | $4.29 B |
| 05/19/2026 | $60.27 | $60.87 (1%) | $61.14 | $59.13 | 926.64 K | $4.10 B |
| 05/18/2026 | $60.08 | $61.21 (1.88%) | $61.68 | $60.00 | 1.07 M | $4.12 B |
| 05/15/2026 | $61.56 | $59.17 (-3.88%) | $62.14 | $59.12 | 635.20 K | $3.99 B |
| 05/14/2026 | $62.05 | $61.85 (-0.32%) | $62.72 | $61.12 | 604.70 K | $4.17 B |
| 05/13/2026 | $62.00 | $61.53 (-0.76%) | $62.38 | $61.02 | 638.70 K | $4.15 B |
| 05/12/2026 | $64.07 | $62.48 (-2.48%) | $64.25 | $62.05 | 1.12 M | $4.21 B |
| 05/11/2026 | $65.48 | $63.79 (-2.58%) | $65.71 | $63.62 | 663.20 K | $4.30 B |
| 05/08/2026 | $64.90 | $65.16 (0.4%) | $65.81 | $64.38 | 651.10 K | $4.39 B |
| 05/07/2026 | $65.17 | $64.44 (-1.12%) | $65.91 | $63.52 | 1.29 M | $4.34 B |
| 05/06/2026 | $66.18 | $64.84 (-2.02%) | $67.24 | $64.77 | 1.49 M | $4.37 B |
| 05/05/2026 | $64.00 | $64.12 (0.19%) | $64.69 | $62.91 | 918.00 K | $4.32 B |
| 05/04/2026 | $65.50 | $63.05 (-3.74%) | $65.90 | $62.88 | 821.00 K | $4.25 B |
| 05/01/2026 | $67.68 | $66.34 (-1.98%) | $67.78 | $66.28 | 483.90 K | $4.47 B |
| 04/30/2026 | $67.16 | $67.34 (0.27%) | $67.79 | $66.33 | 805.63 K | $4.54 B |
| 04/29/2026 | $68.41 | $67.02 (-2.03%) | $69.34 | $66.17 | 1.13 M | $4.51 B |
| 04/28/2026 | $69.99 | $69.37 (-0.89%) | $70.34 | $68.85 | 980.82 K | $4.67 B |
| 04/27/2026 | $68.93 | $69.73 (1.16%) | $70.15 | $68.06 | 1.25 M | $4.70 B |
| 04/24/2026 | $70.25 | $69.07 (-1.68%) | $70.39 | $68.91 | 1.06 M | $4.65 B |
| 04/23/2026 | $68.27 | $69.90 (2.39%) | $70.07 | $66.47 | 1.71 M | $4.71 B |
| 04/22/2026 | $70.39 | $68.71 (-2.39%) | $71.03 | $68.18 | 1.31 M | $4.63 B |
| 04/21/2026 | $71.20 | $69.49 (-2.4%) | $71.74 | $69.16 | 1.11 M | $4.68 B |
| 04/20/2026 | $67.43 | $69.43 (2.97%) | $69.45 | $67.25 | 768.11 K | $4.68 B |
| 04/17/2026 | $66.39 | $68.07 (2.53%) | $69.17 | $65.50 | 919.80 K | $4.59 B |
| 04/16/2026 | $65.18 | $64.32 (-1.32%) | $66.13 | $64.19 | 804.90 K | $4.33 B |
| 04/15/2026 | $66.34 | $65.03 (-1.97%) | $66.50 | $64.76 | 809.64 K | $4.38 B |
| 04/14/2026 | $66.20 | $66.64 (0.66%) | $67.31 | $66.00 | 520.94 K | $4.49 B |
| 04/13/2026 | $66.09 | $66.40 (0.47%) | $66.59 | $64.78 | 816.70 K | $4.47 B |
| 04/10/2026 | $66.66 | $66.55 (-0.17%) | $66.88 | $65.76 | 891.95 K | $4.48 B |
| 04/09/2026 | $64.49 | $66.69 (3.41%) | $67.18 | $64.49 | 975.80 K | $4.49 B |
| 04/08/2026 | $64.02 | $65.05 (1.61%) | $66.02 | $64.02 | 998.60 K | $4.38 B |
| 04/07/2026 | $62.00 | $61.08 (-1.48%) | $62.01 | $60.23 | 977.80 K | $4.11 B |
| 04/06/2026 | $61.50 | $63.08 (2.57%) | $63.20 | $61.40 | 653.40 K | $4.25 B |
| 04/02/2026 | $61.50 | $62.16 (1.07%) | $63.20 | $60.48 | 749.12 K | $4.19 B |
| 04/01/2026 | $61.64 | $62.11 (0.76%) | $62.64 | $61.17 | 766.51 K | $4.18 B |
| 03/31/2026 | $61.36 | $61.84 (0.78%) | $62.56 | $60.20 | 787.83 K | $4.17 B |
| 03/30/2026 | $61.16 | $60.07 (-1.78%) | $61.26 | $59.64 | 902.82 K | $4.05 B |
| 03/27/2026 | $60.15 | $60.00 (-0.25%) | $61.55 | $59.80 | 753.10 K | $4.04 B |
| 03/26/2026 | $60.82 | $60.54 (-0.46%) | $62.14 | $60.33 | 727.73 K | $4.08 B |
| 03/25/2026 | $62.11 | $61.59 (-0.84%) | $62.42 | $59.51 | 635.60 K | $4.15 B |
| 03/24/2026 | $60.38 | $60.95 (0.94%) | $61.61 | $60.12 | 1.13 M | $4.11 B |
| 03/23/2026 | $60.06 | $61.34 (2.13%) | $61.97 | $60.06 | 1.27 M | $4.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
