5 DAY PERFORMANCE
+6.39%
1 MONTH PERFORMANCE
-5.06%
3 MONTH PERFORMANCE
-10.14%
6 MONTH PERFORMANCE
+15.81%
YEAR-TO-DATE PERFORMANCE
+3.42%
1 YEAR PERFORMANCE
-9.80%
Meritage Homes Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
