5 DAY PERFORMANCE
+0.12%
1 MONTH PERFORMANCE
+11.57%
3 MONTH PERFORMANCE
-9.00%
6 MONTH PERFORMANCE
+16.80%
YEAR-TO-DATE PERFORMANCE
-2.81%
1 YEAR PERFORMANCE
-17.23%
Meritage Homes Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $72.61 | $70.64 (-2.71%) | $72.61 | $70.39 | 560.89 K | $5.04 B |
| 12/05/2025 | $72.37 | $72.23 (-0.19%) | $73.20 | $72.01 | 591.00 K | $5.11 B |
| 12/04/2025 | $74.66 | $72.53 (-2.85%) | $75.06 | $72.16 | 671.31 K | $5.13 B |
| 12/03/2025 | $73.38 | $74.66 (1.74%) | $75.38 | $73.23 | 711.97 K | $5.28 B |
| 12/02/2025 | $73.28 | $73.16 (-0.16%) | $73.83 | $72.05 | 503.12 K | $5.17 B |
| 12/01/2025 | $72.66 | $72.96 (0.41%) | $73.93 | $72.48 | 587.10 K | $5.16 B |
| 11/28/2025 | $73.76 | $73.08 (-0.92%) | $74.16 | $72.98 | 336.50 K | $5.17 B |
| 11/26/2025 | $72.39 | $73.92 (2.11%) | $74.84 | $72.32 | 1.29 M | $5.22 B |
| 11/25/2025 | $70.70 | $73.05 (3.32%) | $73.24 | $70.59 | 979.00 K | $5.16 B |
| 11/24/2025 | $70.17 | $70.08 (-0.13%) | $70.43 | $69.48 | 1.22 M | $4.95 B |
| 11/21/2025 | $66.91 | $70.29 (5.05%) | $70.98 | $66.18 | 1.44 M | $4.97 B |
| 11/20/2025 | $65.81 | $65.68 (-0.2%) | $67.13 | $65.26 | 961.00 K | $4.64 B |
| 11/19/2025 | $65.92 | $65.71 (-0.32%) | $66.53 | $65.08 | 971.32 K | $4.64 B |
| 11/18/2025 | $64.13 | $65.68 (2.42%) | $65.99 | $63.58 | 968.60 K | $4.64 B |
| 11/17/2025 | $66.15 | $64.56 (-2.4%) | $66.50 | $64.37 | 974.35 K | $4.56 B |
| 11/14/2025 | $66.61 | $66.74 (0.2%) | $67.50 | $66.07 | 1.16 M | $4.72 B |
| 11/13/2025 | $67.35 | $66.48 (-1.29%) | $69.00 | $66.41 | 541.62 K | $4.70 B |
| 11/12/2025 | $68.88 | $67.82 (-1.54%) | $69.66 | $67.74 | 684.74 K | $4.79 B |
| 11/11/2025 | $67.48 | $68.88 (2.07%) | $69.01 | $67.24 | 949.60 K | $4.87 B |
| 11/10/2025 | $66.91 | $67.02 (0.16%) | $67.36 | $66.11 | 572.60 K | $4.74 B |
| 11/07/2025 | $65.47 | $67.00 (2.34%) | $67.07 | $64.99 | 933.80 K | $4.74 B |
| 11/06/2025 | $66.16 | $65.43 (-1.1%) | $66.73 | $65.29 | 558.32 K | $4.62 B |
| 11/05/2025 | $64.97 | $66.40 (2.2%) | $67.09 | $64.71 | 919.82 K | $4.69 B |
| 11/04/2025 | $65.63 | $65.31 (-0.49%) | $66.10 | $64.54 | 798.30 K | $4.62 B |
| 11/03/2025 | $66.87 | $65.77 (-1.64%) | $67.13 | $65.47 | 783.72 K | $4.65 B |
| 10/31/2025 | $67.00 | $67.56 (0.84%) | $68.02 | $66.46 | 981.10 K | $4.78 B |
| 10/30/2025 | $65.91 | $67.48 (2.38%) | $68.60 | $65.91 | 1.52 M | $4.77 B |
| 10/29/2025 | $69.06 | $67.08 (-2.87%) | $70.06 | $66.33 | 1.68 M | $4.74 B |
| 10/28/2025 | $69.24 | $71.04 (2.6%) | $72.46 | $68.19 | 1.33 M | $5.02 B |
| 10/27/2025 | $71.18 | $71.41 (0.32%) | $72.52 | $71.10 | 691.23 K | $5.05 B |
| 10/24/2025 | $72.72 | $71.41 (-1.8%) | $72.72 | $71.26 | 946.20 K | $5.12 B |
| 10/23/2025 | $70.75 | $71.66 (1.29%) | $71.70 | $70.06 | 636.90 K | $5.14 B |
| 10/22/2025 | $70.64 | $70.67 (0.04%) | $71.64 | $69.93 | 792.24 K | $5.07 B |
| 10/21/2025 | $69.21 | $71.39 (3.15%) | $72.21 | $68.82 | 706.70 K | $5.12 B |
| 10/20/2025 | $70.44 | $70.47 (0.04%) | $71.20 | $69.74 | 614.80 K | $5.05 B |
| 10/17/2025 | $69.34 | $70.14 (1.15%) | $70.44 | $68.91 | 662.40 K | $5.03 B |
| 10/16/2025 | $69.80 | $69.79 (-0.01%) | $70.43 | $68.76 | 782.40 K | $5.00 B |
| 10/15/2025 | $69.58 | $69.62 (0.06%) | $70.42 | $69.06 | 630.30 K | $4.99 B |
| 10/14/2025 | $66.27 | $69.44 (4.78%) | $69.54 | $66.27 | 784.11 K | $4.98 B |
| 10/13/2025 | $66.97 | $66.79 (-0.27%) | $67.07 | $65.94 | 599.42 K | $4.79 B |
| 10/10/2025 | $68.47 | $66.54 (-2.82%) | $68.47 | $66.07 | 832.80 K | $4.77 B |
| 10/09/2025 | $68.36 | $67.91 (-0.66%) | $68.36 | $67.04 | 1.20 M | $4.87 B |
| 10/08/2025 | $70.69 | $68.80 (-2.67%) | $70.69 | $68.42 | 1.29 M | $4.93 B |
| 10/07/2025 | $70.76 | $69.73 (-1.46%) | $71.40 | $69.08 | 1.33 M | $5.00 B |
| 10/06/2025 | $75.27 | $72.19 (-4.09%) | $75.27 | $71.79 | 762.41 K | $5.17 B |
| 10/03/2025 | $74.10 | $74.73 (0.85%) | $75.48 | $73.90 | 523.90 K | $5.36 B |
| 10/02/2025 | $73.47 | $73.71 (0.33%) | $74.10 | $72.70 | 479.70 K | $5.28 B |
| 10/01/2025 | $72.60 | $73.52 (1.27%) | $73.80 | $71.89 | 511.50 K | $5.27 B |
| 09/30/2025 | $72.73 | $72.43 (-0.41%) | $73.40 | $71.27 | 521.80 K | $5.19 B |
| 09/29/2025 | $72.73 | $72.74 (0.01%) | $72.97 | $71.69 | 628.20 K | $5.21 B |
| 09/26/2025 | $71.57 | $72.35 (1.09%) | $72.95 | $71.06 | 945.00 K | $5.19 B |
| 09/25/2025 | $72.27 | $71.39 (-1.22%) | $73.59 | $71.33 | 709.84 K | $5.12 B |
| 09/24/2025 | $72.29 | $73.02 (1.01%) | $74.06 | $72.08 | 407.41 K | $5.23 B |
| 09/23/2025 | $73.50 | $73.00 (-0.68%) | $74.01 | $72.42 | 663.90 K | $5.23 B |
| 09/22/2025 | $75.14 | $73.20 (-2.58%) | $75.14 | $72.62 | 974.22 K | $5.25 B |
| 09/19/2025 | $75.58 | $75.44 (-0.19%) | $76.51 | $74.67 | 1.90 M | $5.41 B |
| 09/18/2025 | $75.61 | $76.58 (1.28%) | $77.10 | $75.00 | 1.01 M | $5.49 B |
| 09/17/2025 | $76.70 | $75.46 (-1.62%) | $80.00 | $74.71 | 1.20 M | $5.41 B |
| 09/16/2025 | $76.66 | $76.31 (-0.46%) | $76.96 | $75.39 | 757.70 K | $5.47 B |
| 09/15/2025 | $78.99 | $77.18 (-2.29%) | $78.99 | $76.45 | 915.94 K | $5.53 B |
| 09/12/2025 | $79.98 | $78.79 (-1.49%) | $81.22 | $78.77 | 706.61 K | $5.65 B |
| 09/11/2025 | $79.04 | $81.06 (2.56%) | $81.21 | $79.04 | 1.05 M | $5.81 B |
| 09/10/2025 | $79.24 | $78.57 (-0.85%) | $79.43 | $77.85 | 656.54 K | $5.63 B |
| 09/09/2025 | $81.91 | $79.09 (-3.44%) | $82.00 | $78.63 | 665.30 K | $5.67 B |
| 09/08/2025 | $82.39 | $82.14 (-0.3%) | $82.83 | $81.08 | 846.35 K | $5.89 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.
