5 DAY PERFORMANCE
-3.16%
1 MONTH PERFORMANCE
+2.59%
3 MONTH PERFORMANCE
-15.30%
6 MONTH PERFORMANCE
-23.14%
YEAR-TO-DATE PERFORMANCE
-2.29%
1 YEAR PERFORMANCE
-6.02%
Meritage Homes Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $74.33 | $72.16 (-2.92%) | $74.58 | $72.09 | 1.25 M | $2.64 B |
| 03/11/2025 | $75.24 | $74.47 (-1.02%) | $75.59 | $74.00 | 903,000 | $2.69 B |
| 03/10/2025 | $77.36 | $74.80 (-3.31%) | $79.32 | $74.80 | 1.68 M | $2.70 B |
| 03/07/2025 | $76.73 | $77.60 (1.13%) | $78.05 | $75.82 | 1.29 M | $2.80 B |
| 03/06/2025 | $75.19 | $76.69 (1.99%) | $77.40 | $74.76 | 1.07 M | $2.77 B |
| 03/05/2025 | $71.98 | $74.71 (3.79%) | $74.85 | $71.98 | 1.21 M | $2.70 B |
| 03/04/2025 | $70.00 | $71.85 (2.64%) | $72.66 | $69.26 | 1.11 M | $2.59 B |
| 03/03/2025 | $72.11 | $70.70 (-1.96%) | $72.83 | $70.28 | 1.17 M | $2.55 B |
| 02/28/2025 | $72.93 | $72.47 (-0.63%) | $73.41 | $71.55 | 1.06 M | $2.62 B |
| 02/27/2025 | $73.60 | $73.10 (-0.68%) | $75.32 | $72.88 | 694,300 | $2.64 B |
| 02/26/2025 | $75.80 | $74.78 (-1.35%) | $76.15 | $74.38 | 792,711 | $2.70 B |
| 02/25/2025 | $72.84 | $75.94 (4.26%) | $76.37 | $72.84 | 919,200 | $2.74 B |
| 02/24/2025 | $73.63 | $72.27 (-1.85%) | $74.00 | $72.16 | 931,823 | $2.61 B |
| 02/21/2025 | $75.34 | $73.78 (-2.07%) | $75.34 | $73.19 | 810,400 | $2.66 B |
| 02/20/2025 | $73.11 | $74.19 (1.48%) | $74.31 | $72.68 | 584,800 | $2.68 B |
| 02/19/2025 | $72.03 | $73.25 (1.69%) | $73.71 | $71.05 | 1.00 M | $2.64 B |
| 02/18/2025 | $73.78 | $74.00 (0.3%) | $74.00 | $71.88 | 949,678 | $2.67 B |
| 02/14/2025 | $74.20 | $73.78 (-0.57%) | $75.64 | $73.32 | 633,300 | $2.66 B |
| 02/13/2025 | $74.17 | $73.50 (-0.9%) | $74.27 | $73.14 | 523,028 | $2.65 B |
| 02/12/2025 | $73.29 | $73.25 (-0.05%) | $73.51 | $72.19 | 1.00 M | $2.64 B |
| 02/11/2025 | $74.13 | $75.21 (1.46%) | $75.29 | $74.13 | 510,629 | $2.71 B |
| 02/10/2025 | $74.39 | $74.51 (0.16%) | $74.94 | $73.65 | 869,700 | $2.69 B |
| 02/07/2025 | $76.26 | $73.76 (-3.28%) | $76.26 | $73.33 | 842,000 | $2.66 B |
| 02/06/2025 | $76.84 | $76.58 (-0.34%) | $77.89 | $76.09 | 760,145 | $2.76 B |
| 02/05/2025 | $78.52 | $77.17 (-1.72%) | $79.03 | $76.30 | 1.12 M | $2.79 B |
| 02/04/2025 | $75.82 | $77.37 (2.04%) | $78.45 | $75.54 | 1.31 M | $2.79 B |
| 02/03/2025 | $76.18 | $76.16 (-0.03%) | $76.93 | $74.60 | 1.25 M | $2.75 B |
| 01/31/2025 | $79.73 | $77.87 (-2.33%) | $80.21 | $77.57 | 1.26 M | $2.81 B |
| 01/30/2025 | $81.45 | $81.02 (-0.53%) | $82.72 | $77.39 | 1.97 M | $2.92 B |
| 01/29/2025 | $80.49 | $78.82 (-2.07%) | $81.01 | $77.50 | 1.23 M | $2.84 B |
| 01/28/2025 | $82.41 | $80.88 (-1.86%) | $82.60 | $80.36 | 653,827 | $2.92 B |
| 01/27/2025 | $80.83 | $82.91 (2.57%) | $84.50 | $80.83 | 1.23 M | $2.99 B |
| 01/24/2025 | $81.96 | $80.98 (-1.2%) | $82.21 | $80.61 | 990,905 | $2.93 B |
| 01/23/2025 | $81.92 | $82.16 (0.29%) | $83.10 | $81.51 | 889,149 | $2.98 B |
| 01/22/2025 | $80.10 | $82.06 (2.45%) | $82.20 | $79.83 | 744,246 | $2.97 B |
| 01/21/2025 | $81.91 | $80.57 (-1.64%) | $82.66 | $80.20 | 605,600 | $2.92 B |
| 01/17/2025 | $83.16 | $80.58 (-3.1%) | $83.27 | $80.00 | 560,300 | $2.92 B |
| 01/16/2025 | $80.23 | $80.76 (0.66%) | $80.89 | $78.96 | 655,400 | $2.93 B |
| 01/15/2025 | $82.50 | $80.58 (-2.33%) | $83.00 | $79.80 | 960,400 | $2.92 B |
| 01/14/2025 | $77.60 | $78.52 (1.19%) | $78.82 | $76.39 | 1.26 M | $2.84 B |
| 01/13/2025 | $73.39 | $75.65 (3.08%) | $75.70 | $73.39 | 705,619 | $2.74 B |
| 01/10/2025 | $75.42 | $73.93 (-1.98%) | $75.65 | $73.91 | 783,600 | $2.68 B |
| 01/08/2025 | $73.78 | $76.23 (3.32%) | $76.51 | $73.05 | 1.00 M | $2.76 B |
| 01/07/2025 | $75.00 | $74.49 (-0.68%) | $76.36 | $74.30 | 944,200 | $2.70 B |
| 01/06/2025 | $76.74 | $75.15 (-2.07%) | $77.27 | $74.94 | 898,400 | $2.72 B |
| 01/03/2025 | $76.06 | $75.72 (-0.45%) | $76.76 | $75.15 | 2.01 M | $2.74 B |
| 01/02/2025 | $78.18 | $76.01 (-2.78%) | $78.31 | $75.39 | 958,046 | $2.75 B |
| 12/31/2024 | $77.29 | $76.91 (-0.49%) | $77.97 | $76.66 | 609,234 | $2.79 B |
| 12/30/2024 | $76.50 | $76.72 (0.29%) | $77.31 | $75.47 | 723,672 | $2.78 B |
| 12/27/2024 | $77.55 | $77.05 (-0.64%) | $78.66 | $76.31 | 594,622 | $2.79 B |
| 12/26/2024 | $77.06 | $78.05 (1.28%) | $78.46 | $76.70 | 460,540 | $2.83 B |
| 12/24/2024 | $77.03 | $78.05 (1.32%) | $78.05 | $76.86 | 230,600 | $2.83 B |
| 12/23/2024 | $76.83 | $77.31 (0.62%) | $77.71 | $76.61 | 564,486 | $2.80 B |
| 12/20/2024 | $75.51 | $77.31 (2.38%) | $77.79 | $75.51 | 4.09 M | $2.80 B |
| 12/19/2024 | $75.97 | $75.96 (-0.01%) | $77.00 | $75.22 | 1.62 M | $2.75 B |
| 12/18/2024 | $82.67 | $78.17 (-5.44%) | $82.80 | $77.71 | 1.37 M | $2.83 B |
| 12/17/2024 | $83.46 | $81.90 (-1.87%) | $84.32 | $81.57 | 1.37 M | $2.97 B |
| 12/16/2024 | $84.40 | $83.54 (-1.02%) | $85.31 | $83.33 | 954,524 | $3.03 B |
| 12/13/2024 | $86.97 | $84.22 (-3.16%) | $87.20 | $83.23 | 1.48 M | $3.05 B |
| 12/12/2024 | $89.79 | $88.73 (-1.18%) | $90.28 | $88.53 | 512,638 | $3.21 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.
