5 DAY PERFORMANCE
+5.55%
1 MONTH PERFORMANCE
+9.26%
3 MONTH PERFORMANCE
-9.19%
6 MONTH PERFORMANCE
+6.13%
YEAR-TO-DATE PERFORMANCE
+3.42%
1 YEAR PERFORMANCE
+2.48%
Meritage Homes Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $72.58 | $72.33 (-0.34%) | $75.73 | $72.26 | 380.14 K | |
| 11/04/2026 | $70.86 | $73.29 (3.43%) | $73.69 | $70.74 | 1.73 M | $4.74 B |
| 11/03/2026 | $68.25 | $67.08 (-1.71%) | $68.64 | $66.95 | 1.90 M | $4.34 B |
| 11/02/2026 | $65.20 | $69.01 (5.84%) | $69.04 | $65.20 | 1.60 M | $4.46 B |
| 10/30/2026 | $63.52 | $64.47 (1.5%) | $66.00 | $63.39 | 1.33 M | $4.17 B |
| 10/29/2026 | $62.00 | $64.49 (4.02%) | $64.95 | $62.00 | 1.53 M | $4.17 B |
| 10/28/2026 | $63.71 | $62.02 (-2.65%) | $63.94 | $60.93 | 1.28 M | $4.01 B |
| 10/27/2026 | $63.70 | $63.94 (0.38%) | $63.96 | $62.41 | 866.20 K | $4.14 B |
| 10/26/2026 | $64.75 | $63.61 (-1.76%) | $65.17 | $63.28 | 1.14 M | $4.12 B |
| 10/23/2026 | $62.67 | $64.19 (2.43%) | $64.92 | $62.67 | 1.23 M | $4.27 B |
| 10/22/2026 | $59.31 | $63.63 (7.28%) | $63.71 | $59.31 | 1.28 M | $4.24 B |
| 10/21/2026 | $60.43 | $59.32 (-1.84%) | $60.43 | $58.95 | 764.98 K | $3.95 B |
| 10/20/2026 | $59.33 | $60.23 (1.52%) | $60.35 | $58.79 | 782.80 K | $4.01 B |
| 10/19/2026 | $59.51 | $58.38 (-1.9%) | $61.26 | $58.23 | 802.83 K | $3.89 B |
| 10/16/2026 | $60.50 | $59.17 (-2.2%) | $61.49 | $58.82 | 714.40 K | $3.94 B |
| 10/15/2026 | $59.78 | $60.28 (0.84%) | $60.77 | $59.32 | 894.15 K | $4.01 B |
| 10/14/2026 | $57.20 | $58.01 (1.42%) | $58.11 | $56.66 | 1.10 M | $3.86 B |
| 10/13/2026 | $58.75 | $58.25 (-0.85%) | $59.03 | $57.74 | 1.23 M | $3.88 B |
| 10/12/2026 | $58.21 | $57.85 (-0.62%) | $58.69 | $57.63 | 1.28 M | $3.85 B |
| 10/09/2026 | $60.38 | $58.81 (-2.6%) | $60.38 | $58.71 | 928.10 K | $3.92 B |
| 10/08/2026 | $59.28 | $60.63 (2.28%) | $60.86 | $59.07 | 1.04 M | $4.04 B |
| 10/07/2026 | $61.60 | $60.07 (-2.48%) | $61.60 | $59.17 | 1.54 M | $4.00 B |
| 10/06/2026 | $62.01 | $62.82 (1.31%) | $63.56 | $61.91 | 736.30 K | $4.18 B |
| 10/05/2026 | $63.55 | $62.28 (-2%) | $63.65 | $62.17 | 1.05 M | $4.15 B |
| 10/02/2026 | $66.18 | $63.85 (-3.52%) | $66.56 | $63.61 | 579.43 K | $4.25 B |
| 10/01/2026 | $62.33 | $64.37 (3.27%) | $64.68 | $61.17 | 1.01 M | $4.29 B |
| 09/30/2026 | $64.65 | $62.85 (-2.78%) | $64.67 | $62.79 | 634.54 K | $4.18 B |
| 09/29/2026 | $65.08 | $63.90 (-1.81%) | $65.17 | $63.63 | 638.23 K | $4.25 B |
| 09/28/2026 | $64.31 | $65.00 (1.07%) | $65.77 | $64.31 | 835.80 K | $4.33 B |
| 09/25/2026 | $64.59 | $64.98 (0.6%) | $65.47 | $64.24 | 628.31 K | $4.33 B |
| 09/24/2026 | $63.59 | $64.51 (1.45%) | $65.51 | $63.44 | 1.24 M | $4.29 B |
| 09/23/2026 | $65.28 | $63.86 (-2.18%) | $65.74 | $63.71 | 651.07 K | $4.25 B |
| 09/22/2026 | $66.03 | $66.40 (0.56%) | $66.79 | $65.34 | 1.09 M | $4.42 B |
| 09/21/2026 | $63.73 | $64.35 (0.97%) | $65.04 | $63.14 | 721.54 K | $4.28 B |
| 09/18/2026 | $63.80 | $63.25 (-0.86%) | $64.26 | $62.83 | 2.56 M | $4.21 B |
| 09/17/2026 | $65.63 | $64.62 (-1.54%) | $65.70 | $64.05 | 698.44 K | $4.30 B |
| 09/16/2026 | $65.35 | $63.96 (-2.13%) | $66.10 | $63.41 | 1.06 M | $4.26 B |
| 09/15/2026 | $64.59 | $65.78 (1.84%) | $65.94 | $63.61 | 1.08 M | $4.38 B |
| 09/14/2026 | $63.57 | $64.88 (2.06%) | $65.18 | $63.30 | 896.94 K | $4.32 B |
| 09/11/2026 | $63.31 | $64.22 (1.44%) | $64.31 | $62.45 | 833.22 K | $4.28 B |
| 09/10/2026 | $63.38 | $61.95 (-2.26%) | $63.38 | $61.25 | 968.80 K | $4.12 B |
| 09/09/2026 | $64.55 | $63.82 (-1.13%) | $64.98 | $63.51 | 803.90 K | $4.25 B |
| 09/08/2026 | $66.32 | $64.43 (-2.85%) | $66.44 | $64.31 | 835.29 K | $4.29 B |
| 09/04/2026 | $67.43 | $67.33 (-0.15%) | $68.90 | $66.80 | 447.72 K | $4.48 B |
| 09/03/2026 | $68.46 | $67.47 (-1.45%) | $69.47 | $67.17 | 560.80 K | $4.49 B |
| 09/02/2026 | $67.83 | $67.37 (-0.68%) | $68.25 | $67.25 | 794.25 K | $4.49 B |
| 09/01/2026 | $68.79 | $67.48 (-1.9%) | $69.48 | $67.38 | 516.55 K | $4.49 B |
| 08/31/2026 | $70.03 | $69.43 (-0.86%) | $70.40 | $69.38 | 421.60 K | $4.62 B |
| 08/28/2026 | $70.96 | $71.06 (0.14%) | $72.30 | $70.05 | 477.59 K | $4.73 B |
| 08/27/2026 | $71.50 | $70.53 (-1.36%) | $72.47 | $70.31 | 633.44 K | $4.70 B |
| 08/26/2026 | $73.31 | $72.23 (-1.47%) | $73.75 | $72.15 | 481.80 K | $4.81 B |
| 08/25/2026 | $73.37 | $73.44 (0.1%) | $73.52 | $71.75 | 524.00 K | $4.89 B |
| 08/24/2026 | $71.82 | $72.52 (0.97%) | $72.99 | $71.74 | 581.30 K | $4.83 B |
| 08/21/2026 | $71.64 | $71.68 (0.06%) | $72.42 | $71.01 | 469.12 K | $4.77 B |
| 08/20/2026 | $72.25 | $71.05 (-1.66%) | $72.90 | $71.01 | 599.61 K | $4.73 B |
| 08/19/2026 | $72.89 | $74.19 (1.78%) | $75.05 | $72.51 | 750.40 K | $4.94 B |
| 08/18/2026 | $72.61 | $70.68 (-2.66%) | $73.26 | $70.54 | 476.74 K | $4.71 B |
| 08/17/2026 | $72.51 | $72.23 (-0.39%) | $72.85 | $71.73 | 465.60 K | $4.81 B |
| 08/14/2026 | $72.95 | $73.08 (0.18%) | $74.00 | $72.75 | 495.45 K | $4.87 B |
| 08/13/2026 | $73.95 | $73.62 (-0.45%) | $74.64 | $73.41 | 518.60 K | $4.90 B |
| 08/12/2026 | $74.00 | $72.89 (-1.5%) | $74.00 | $71.99 | 964.50 K | $4.85 B |
| 08/11/2026 | $72.03 | $73.82 (2.49%) | $74.06 | $71.97 | 684.79 K | $4.91 B |
| 08/10/2026 | $73.48 | $71.97 (-2.05%) | $73.48 | $71.33 | 543.84 K | $4.79 B |
| 08/07/2026 | $72.79 | $74.59 (2.47%) | $75.05 | $72.08 | 934.72 K | $4.97 B |
| 08/06/2026 | $74.79 | $72.26 (-3.38%) | $74.79 | $71.97 | 539.70 K | $4.81 B |
| 08/05/2026 | $73.41 | $74.94 (2.08%) | $75.30 | $73.28 | 826.10 K | $4.99 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.
