Meritage Homes (MTH) Stock Chart & Stock Price History → Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad) Buy MTH with Qtrade Free MTH Stock Alerts $183.00 -0.03 (-0.02%) (As of 05/17/2024 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+1.62%1 Month Performance+21.93%3 Month Performance+21.64%6 Month Performance+28.42%Year-To-Date Performance+5.05%1 Year Performance+47.75% 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 InvestorPlaceCrypto Pioneer Says: “The last crypto bull market has begun.”Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.Click here if you’d like to learn more about these five cryptos… MTH Stock Chart for Saturday, May, 18, 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 Capitalization05/17/2024$182.99$183.10+0.06%$183.49$181.58247,877 shs$6.65 billion05/16/2024$188.30$182.99-2.82%$187.83$182.99536,418 shs$6.65 billion05/15/2024$181.81$188.30+3.57%$189.93$185.34481,863 shs$6.84 billion05/14/2024$180.09$181.81+0.96%$182.27$180.31211,378 shs$6.60 billion05/13/2024$180.28$180.09-0.11%$182.73$179.77231,182 shs$6.54 billion05/10/2024$181.03$180.28-0.41%$181.99$179.95281,907 shs$6.55 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. 05/09/2024$180.59$181.03+0.24%$182.39$179.50311,247 shs$6.57 billion05/08/2024$180.60$180.59-0.01%$181.96$178.53604,136 shs$6.56 billion05/07/2024$175.33$180.60+3.01%$183.77$176.961.28 million shs$6.56 billion05/06/2024$177.04$175.33-0.97%$176.25$172.30828,335 shs$6.37 billion05/03/2024$173.09$177.18+2.36%$183.23$175.87312,157 shs$6.44 billion05/02/2024$166.56$173.09+3.92%$173.21$166.20380,397 shs$6.29 billion05/01/2024$165.74$166.56+0.49%$170.04$164.33273,339 shs$6.05 billion04/30/2024$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 billion04/22/2024$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 billionThe Overlooked Retirement Asset You Probably Don’t Own (Ad)4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.Click here to access the Crypto Retirement Blueprint now.03/22/2024$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 billion03/05/2024$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 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 NVR Stock Price Chart PulteGroup Stock Price Chart Taylor Morrison Home Stock Price Chart Dream Finders Homes Stock Price Chart Century Communities Stock Price Chart Installed Building Products 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 5/18/2024 by MarketBeat.com Staff From Our PartnersCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingHe called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”InvestorPlaceThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaWhat’s Really Next for America…Porter & Company[URGENT] DO NOT Touch These AI Stocks!Weiss RatingsA letter is coming from the "Bureau of the Fiscal Service".Stansberry ResearchClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders 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 Log In 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.