5 DAY PERFORMANCE
+2.58%
1 MONTH PERFORMANCE
+7.88%
3 MONTH PERFORMANCE
-10.35%
6 MONTH PERFORMANCE
+4.00%
YEAR-TO-DATE PERFORMANCE
+3.42%
1 YEAR PERFORMANCE
+2.32%
Meritage Homes Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $65.46 | $65.46 (0.01%) | $67.24 | $65.01 | 778.81 K | $4.44 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 | $4.71 B |
| 04/16/2026 | $65.18 | $64.32 (-1.32%) | $66.13 | $64.19 | 804.90 K | $4.45 B |
| 04/15/2026 | $66.34 | $65.03 (-1.97%) | $66.50 | $64.76 | 809.64 K | $4.50 B |
| 04/14/2026 | $66.20 | $66.64 (0.66%) | $67.31 | $66.00 | 520.94 K | $4.62 B |
| 04/13/2026 | $66.09 | $66.40 (0.47%) | $66.59 | $64.78 | 816.70 K | $4.60 B |
| 04/10/2026 | $66.66 | $66.55 (-0.17%) | $66.88 | $65.76 | 891.95 K | $4.61 B |
| 04/09/2026 | $64.49 | $66.69 (3.41%) | $67.18 | $64.49 | 975.80 K | $4.62 B |
| 04/08/2026 | $64.02 | $65.05 (1.61%) | $66.02 | $64.02 | 998.60 K | $4.50 B |
| 04/07/2026 | $62.00 | $61.08 (-1.48%) | $62.01 | $60.23 | 977.80 K | $4.23 B |
| 04/06/2026 | $61.50 | $63.08 (2.57%) | $63.20 | $61.40 | 653.40 K | $4.37 B |
| 04/02/2026 | $61.50 | $62.16 (1.07%) | $63.20 | $60.48 | 749.12 K | $4.30 B |
| 04/01/2026 | $61.64 | $62.11 (0.76%) | $62.64 | $61.17 | 766.51 K | $4.30 B |
| 03/31/2026 | $61.36 | $61.84 (0.78%) | $62.56 | $60.20 | 787.83 K | $4.28 B |
| 03/30/2026 | $61.16 | $60.07 (-1.78%) | $61.26 | $59.64 | 902.82 K | $4.16 B |
| 03/27/2026 | $60.15 | $60.00 (-0.25%) | $61.55 | $59.80 | 753.10 K | $4.16 B |
| 03/26/2026 | $60.82 | $60.54 (-0.46%) | $62.14 | $60.33 | 727.73 K | $4.19 B |
| 03/25/2026 | $62.11 | $61.59 (-0.84%) | $62.42 | $59.51 | 635.60 K | $4.27 B |
| 03/24/2026 | $60.38 | $60.95 (0.94%) | $61.61 | $60.12 | 1.13 M | $4.22 B |
| 03/23/2026 | $60.06 | $61.34 (2.13%) | $61.97 | $60.06 | 1.27 M | $4.25 B |
| 03/20/2026 | $60.30 | $58.76 (-2.55%) | $60.40 | $58.03 | 3.42 M | $4.07 B |
| 03/19/2026 | $60.64 | $60.20 (-0.73%) | $60.82 | $58.91 | 1.80 M | $4.17 B |
| 03/18/2026 | $63.20 | $61.17 (-3.21%) | $63.75 | $60.81 | 1.19 M | $4.24 B |
| 03/17/2026 | $64.35 | $64.18 (-0.26%) | $64.53 | $63.44 | 842.50 K | $4.44 B |
| 03/16/2026 | $63.82 | $64.13 (0.49%) | $64.17 | $63.03 | 985.41 K | $4.44 B |
| 03/13/2026 | $63.70 | $63.08 (-0.97%) | $64.07 | $62.77 | 1.11 M | $4.37 B |
| 03/12/2026 | $63.98 | $62.78 (-1.88%) | $64.51 | $62.47 | 1.12 M | $4.35 B |
| 03/11/2026 | $66.92 | $65.23 (-2.53%) | $66.92 | $65.06 | 585.11 K | $4.52 B |
| 03/10/2026 | $67.63 | $67.13 (-0.74%) | $68.81 | $66.76 | 982.20 K | $4.65 B |
| 03/09/2026 | $66.16 | $68.03 (2.83%) | $68.24 | $65.01 | 1.25 M | $4.71 B |
| 03/06/2026 | $67.98 | $67.69 (-0.43%) | $68.16 | $66.40 | 1.09 M | $4.69 B |
| 03/05/2026 | $70.54 | $68.94 (-2.27%) | $70.91 | $68.49 | 951.94 K | $4.77 B |
| 03/04/2026 | $73.28 | $71.44 (-2.51%) | $73.28 | $71.14 | 618.80 K | $4.95 B |
| 03/03/2026 | $70.72 | $72.08 (1.92%) | $72.75 | $69.41 | 623.50 K | $4.99 B |
| 03/02/2026 | $73.62 | $72.69 (-1.26%) | $73.93 | $72.26 | 809.90 K | $5.03 B |
| 02/27/2026 | $74.92 | $75.42 (0.67%) | $76.09 | $74.31 | 575.20 K | $5.22 B |
| 02/26/2026 | $75.52 | $75.44 (-0.11%) | $75.65 | $74.41 | 527.40 K | $5.22 B |
| 02/25/2026 | $77.34 | $74.58 (-3.57%) | $77.61 | $73.34 | 828.10 K | $5.16 B |
| 02/24/2026 | $76.80 | $77.48 (0.89%) | $78.55 | $76.35 | 823.81 K | $5.37 B |
| 02/23/2026 | $77.77 | $76.80 (-1.25%) | $79.00 | $75.39 | 822.90 K | $5.32 B |
| 02/20/2026 | $78.16 | $77.83 (-0.42%) | $79.59 | $77.56 | 823.91 K | $5.39 B |
| 02/19/2026 | $78.72 | $77.81 (-1.16%) | $79.08 | $77.30 | 547.04 K | $5.39 B |
| 02/18/2026 | $79.46 | $79.00 (-0.58%) | $81.30 | $78.72 | 742.72 K | $5.47 B |
| 02/17/2026 | $80.60 | $80.15 (-0.56%) | $81.25 | $78.43 | 967.04 K | $5.55 B |
| 02/13/2026 | $78.72 | $80.60 (2.39%) | $81.77 | $78.57 | 1.15 M | $5.58 B |
| 02/12/2026 | $78.51 | $76.81 (-2.17%) | $79.97 | $76.60 | 1.27 M | $5.32 B |
| 02/11/2026 | $77.66 | $78.05 (0.5%) | $78.73 | $76.58 | 1.17 M | $5.41 B |
| 02/10/2026 | $76.34 | $78.51 (2.84%) | $78.77 | $75.72 | 777.91 K | $5.44 B |
| 02/09/2026 | $76.10 | $75.46 (-0.84%) | $77.00 | $75.00 | 633.30 K | $5.23 B |
| 02/06/2026 | $75.32 | $75.91 (0.78%) | $76.97 | $74.36 | 1.32 M | $5.26 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.
