Meritage Homes (MTH) Stock Chart & Stock Price History → Trump’s last act as President (From Porter & Company) (Ad) Free MTH Stock Alerts $166.56 +0.82 (+0.49%) (As of 05/1/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Meritage Homes Stock Price Performance5 Day Performance-1.73%1 Month Performance-3.20%3 Month Performance+8.46%6 Month Performance+36.37%Year-To-Date Performance-4.39%1 Year Performance+32.34% Receive MTH Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Meritage Homes and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyTrump’s last act as President You’ve probably never heard of Executive Order #13972. Signed by President Trump just days before leaving office, it greenlit what could be the most revolutionary technology of the decade… yet it has nothing to do with AI, blockchain, or mRNA vaccines. For the full story, click here. MTH Stock Chart for Thursday, May, 2, 2024 MTH Chart by TradingView Meritage Homes Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/30/2024$169.48$165.74-2.21%$168.34$165.61233,147 shs$6.02 billion04/29/2024$169.48$169.48$172.79$167.43331,049 shs$6.16 billion04/26/2024$165.05$169.48+2.68%$174.26$167.66577,329 shs$6.16 billion04/25/2024$154.69$165.05+6.70%$166.91$158.64951,249 shs$5.99 billion04/24/2024$158.19$154.69-2.21%$159.88$153.58452,787 shs$5.62 billion04/23/2024$152.06$158.19+4.03%$158.82$152.69267,099 shs$5.75 billion Get the Latest News and Ratings for MTH and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Meritage Homes and its competitors with MarketBeat's FREE daily newsletter. 04/22/2024$150.43$152.06+1.08%$153.72$150.53215,112 shs$5.52 billion04/19/2024$150.09$150.35+0.18%$152.71$149.81285,324 shs$5.46 billion04/18/2024$150.00$150.09+0.06%$153.80$149.63361,995 shs$5.45 billion04/17/2024$152.06$150.00-1.35%$155.70$149.40337,309 shs$5.45 billion04/16/2024$155.16$152.06-2.00%$153.95$150.04243,897 shs$5.52 billion04/15/2024$159.13$155.16-2.49%$160.54$154.74260,686 shs$5.64 billion04/12/2024$158.50$159.13+0.40%$159.42$157.00246,551 shs$5.78 billion04/11/2024$156.25$158.50+1.44%$158.51$156.04352,214 shs$5.76 billion04/10/2024$164.59$156.25-5.07%$159.18$154.82484,121 shs$5.67 billion04/09/2024$162.97$164.59+0.99%$165.72$161.76487,655 shs$5.98 billion04/08/2024$163.59$162.97-0.38%$164.68$162.16377,521 shs$5.92 billion04/05/2024$162.02$163.76+1.07%$164.88$161.97256,106 shs$5.95 billion04/04/2024$164.48$162.02-1.50%$167.91$161.74222,264 shs$5.88 billion04/03/2024$163.06$164.48+0.87%$165.43$160.37206,696 shs$5.95 billion04/02/2024$172.05$163.06-5.23%$166.89$162.37405,273 shs$5.90 billion04/01/2024$175.46$172.05-1.94%$176.76$171.16247,402 shs$6.22 billion03/29/2024$175.50$175.46-0.02%$177.88$172.70362,307 shs$6.35 billion03/28/2024$172.56$175.50+1.70%$177.88$173.33362,306 shs$6.35 billion03/27/2024$166.71$172.56+3.51%$172.87$167.66319,576 shs$6.24 billion03/26/2024$167.25$166.71-0.32%$168.66$166.03259,919 shs$6.03 billion03/25/2024$165.95$167.25+0.78%$168.98$165.16223,756 shs$6.05 billion03/22/2024$166.40$165.80-0.36%$167.12$165.27192,212 shs$6.00 billion03/21/2024$163.93$166.40+1.50%$169.60$166.00431,548 shs$6.02 billion03/20/2024$157.52$163.93+4.07%$164.29$156.49383,953 shs$5.93 billion03/19/2024$155.43$157.52+1.34%$158.18$154.44491,402 shs$5.70 billion03/18/2024$157.31$155.43-1.20%$159.06$153.56435,615 shs$5.62 billion03/15/2024$154.40$157.31+1.88%$158.67$153.303.56 million shs$5.69 billion03/14/2024$161.25$154.40-4.25%$159.56$152.71605,436 shs$5.58 billion03/13/2024$159.87$161.25+0.86%$163.65$160.43394,224 shs$5.83 billion03/12/2024$157.71$159.87+1.37%$160.73$155.14351,842 shs$5.78 billion03/11/2024$159.84$157.71-1.33%$160.16$156.03362,200 shs$5.70 billion03/08/2024$159.40$159.84+0.28%$162.30$158.04334,752 shs$5.78 billion03/07/2024$156.77$159.40+1.68%$162.64$158.63361,815 shs$5.77 billion03/06/2024$154.45$156.77+1.50%$156.80$153.40370,856 shs$5.67 billionTrump’s last act as President (Ad)You’ve probably never heard of Executive Order #13972. Signed by President Trump just days before leaving office, it greenlit what could be the most revolutionary technology of the decade… yet it has nothing to do with AI, blockchain, or mRNA vaccines. For the full story, click here.03/05/2024$157.00$154.45-1.62%$158.76$153.69358,341 shs$5.59 billion03/04/2024$159.61$157.00-1.64%$161.41$156.59325,800 shs$5.68 billion03/01/2024$157.65$159.60+1.24%$159.76$155.64405,860 shs$5.77 billion02/29/2024$155.20$157.65+1.58%$158.66$156.43436,459 shs$5.70 billion02/28/2024$156.21$155.20-0.65%$156.32$154.62303,620 shs$5.61 billion02/27/2024$156.56$156.21-0.22%$158.64$154.63334,129 shs$5.65 billion02/26/2024$156.92$156.56-0.23%$158.51$156.44310,185 shs$5.66 billion02/23/2024$153.26$156.92+2.39%$158.88$153.52511,361 shs$5.68 billion02/22/2024$152.92$153.26+0.22%$154.19$151.74296,127 shs$5.54 billion02/21/2024$150.67$152.92+1.49%$154.47$151.68370,400 shs$5.53 billion02/20/2024$150.45$150.67+0.15%$151.06$147.94370,203 shs$5.45 billion02/19/2024$150.45$150.45$153.64$150.35370,300 shs$5.44 billion02/16/2024$156.58$150.47-3.90%$153.66$150.35370,341 shs$5.48 billion02/15/2024$155.17$156.58+0.91%$157.63$154.84239,598 shs$5.71 billion02/14/2024$151.83$155.17+2.20%$156.03$151.83307,802 shs$5.66 billion02/13/2024$160.82$151.83-5.59%$155.52$150.63493,549 shs$5.53 billion02/12/2024$154.42$160.82+4.14%$161.57$155.51421,028 shs$5.86 billion02/09/2024$154.54$154.26-0.18%$155.90$152.93318,949 shs$5.62 billion02/08/2024$153.43$154.54+0.72%$154.86$152.18440,800 shs$5.63 billion02/07/2024$152.63$153.43+0.52%$155.91$152.29369,797 shs$5.59 billion02/06/2024$151.69$152.63+0.62%$153.13$149.55521,163 shs$5.56 billion02/05/2024$150.62$151.69+0.71%$154.20$148.10781,366 shs$5.53 billion02/02/2024$153.56$150.59-1.94%$153.20$148.34731,863 shs$5.49 billion02/01/2024$165.49$153.56-7.21%$165.83$151.011.12 million shs$5.60 billion01/31/2024$168.35$165.49-1.70%$170.25$165.34295,724 shs$6.03 billion01/30/2024$167.37$168.35+0.59%$170.33$166.99201,913 shs$6.14 billion Related Companies: KB Home Stock Price Chart Tri Pointe Homes Stock Price Chart M/I Homes Stock Price Chart Toll Brothers Stock Price Chart Taylor Morrison Home Stock Price Chart Dream Finders Homes Stock Price Chart Century Communities Stock Price Chart THOR Industries Stock Price Chart Boise Cascade Stock Price Chart Louisiana-Pacific Stock Price Chart Receive MTH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Meritage Homes and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:MTH) was last updated on 5/2/2024 by MarketBeat.com Staff From Our Partners😱 This phenomenon is smashing regular market gainsMillPubBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldHave You Seen Elon’s New A.I. Device? (Picture Inside)InvestorPlaceYour bank is lying to you.MyBankTrackerDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsA.I. is a Tidal Wave - Here’s What to BuyChaikin AnalyticsForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingPOTUS in ‘25 Not Biden/Trump, ButThe Freeport Society Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Meritage Homes Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.