5 DAY PERFORMANCE
-3.06%
1 MONTH PERFORMANCE
-14.83%
3 MONTH PERFORMANCE
+4.95%
6 MONTH PERFORMANCE
-10.35%
YEAR-TO-DATE PERFORMANCE
+3.42%
1 YEAR PERFORMANCE
-5.41%
Meritage Homes Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $74.79 | $73.94 (-1.14%) | $74.79 | $73.38 | 63.88 K | |
| 08/05/2026 | $73.41 | $74.94 (2.08%) | $75.30 | $73.28 | 826.10 K | $4.99 B |
| 08/04/2026 | $72.67 | $74.53 (2.56%) | $74.97 | $72.50 | 916.00 K | $4.96 B |
| 08/03/2026 | $71.56 | $72.30 (1.03%) | $73.25 | $71.07 | 1.27 M | $4.81 B |
| 07/31/2026 | $70.39 | $70.20 (-0.27%) | $71.51 | $69.88 | 1.08 M | $4.67 B |
| 07/30/2026 | $78.06 | $70.81 (-9.29%) | $78.06 | $69.13 | 1.31 M | $4.71 B |
| 07/29/2026 | $72.51 | $71.61 (-1.24%) | $73.84 | $71.23 | 1.07 M | $4.77 B |
| 07/28/2026 | $74.57 | $73.24 (-1.78%) | $75.79 | $72.89 | 783.95 K | $4.88 B |
| 07/27/2026 | $73.93 | $73.35 (-0.78%) | $75.19 | $72.78 | 893.80 K | $4.88 B |
| 07/24/2026 | $71.76 | $72.95 (1.66%) | $73.86 | $71.30 | 529.64 K | $4.91 B |
| 07/23/2026 | $70.96 | $71.58 (0.87%) | $72.00 | $70.47 | 742.03 K | $4.82 B |
| 07/22/2026 | $72.53 | $72.27 (-0.36%) | $73.60 | $71.29 | 733.05 K | $4.87 B |
| 07/21/2026 | $71.04 | $71.66 (0.87%) | $71.84 | $70.47 | 736.60 K | $4.83 B |
| 07/20/2026 | $74.89 | $71.18 (-4.95%) | $74.90 | $71.00 | 869.02 K | $4.80 B |
| 07/17/2026 | $77.02 | $74.17 (-3.7%) | $78.72 | $73.81 | 1.76 M | $5.00 B |
| 07/16/2026 | $75.01 | $77.44 (3.24%) | $77.87 | $75.01 | 659.82 K | $5.22 B |
| 07/15/2026 | $74.21 | $75.17 (1.29%) | $75.59 | $73.59 | 786.71 K | $5.06 B |
| 07/14/2026 | $75.03 | $73.72 (-1.75%) | $75.22 | $72.53 | 1.16 M | $4.97 B |
| 07/13/2026 | $75.49 | $73.83 (-2.2%) | $76.10 | $73.34 | 694.82 K | $4.97 B |
| 07/10/2026 | $75.39 | $75.50 (0.15%) | $76.71 | $75.16 | 808.42 K | $5.09 B |
| 07/09/2026 | $75.12 | $74.91 (-0.28%) | $75.71 | $74.32 | 756.99 K | $5.05 B |
| 07/08/2026 | $77.59 | $74.58 (-3.88%) | $78.14 | $74.39 | 1.07 M | $5.02 B |
| 07/07/2026 | $79.58 | $78.31 (-1.6%) | $80.53 | $78.24 | 1.10 M | $5.28 B |
| 07/06/2026 | $81.48 | $79.90 (-1.94%) | $81.48 | $79.30 | 775.33 K | $5.38 B |
| 07/02/2026 | $82.03 | $81.86 (-0.21%) | $82.78 | $80.18 | 783.49 K | $5.51 B |
| 07/01/2026 | $83.10 | $81.55 (-1.87%) | $84.13 | $81.53 | 749.41 K | $5.49 B |
| 06/30/2026 | $84.11 | $83.85 (-0.31%) | $84.88 | $82.81 | 736.20 K | $5.65 B |
| 06/29/2026 | $83.87 | $84.31 (0.52%) | $84.36 | $81.82 | 837.60 K | $5.68 B |
| 06/26/2026 | $83.39 | $85.18 (2.15%) | $85.38 | $82.95 | 2.11 M | $5.74 B |
| 06/25/2026 | $82.99 | $83.34 (0.42%) | $84.58 | $81.97 | 777.12 K | $5.61 B |
| 06/24/2026 | $77.36 | $82.39 (6.5%) | $82.91 | $77.36 | 1.43 M | $5.55 B |
| 06/23/2026 | $75.27 | $75.60 (0.44%) | $76.26 | $74.53 | 918.40 K | $5.09 B |
| 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 |
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.
