Meritage Homes (MTH) Stock Chart & Stock Price History → Bill Gates is all about this tiny $2 stock (From Timothy Sykes) (Ad) Free MTH Stock Alerts $176.35 +0.97 (+0.55%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Meritage Homes Stock Price Performance5 Day Performance+2.39%1 Month Performance+1.88%3 Month Performance+10.49%6 Month Performance+20.01%Year-To-Date Performance+1.23%1 Year Performance+43.20% 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 The Freeport SocietyBill Clinton Backing Biden Replacement???Bill Clinton is back. And he just met in Mexico with the one person I believe could REPLACE Joe Biden by August…Click here now for my urgent election forecast. MTH Stock Chart for Sunday, June, 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 Capitalization05/31/2024$175.53$176.25+0.41%$178.61$173.15390,824 shs$6.40 billion05/30/2024$169.92$175.53+3.30%$175.58$170.51269,761 shs$6.38 billion05/29/2024$172.24$169.92-1.35%$171.09$168.65182,924 shs$6.17 billion05/28/2024$174.62$172.24-1.36%$176.63$171.38156,843 shs$6.26 billion05/27/2024$174.62$174.62$175.48$173.33186,400 shs$6.34 billion05/24/2024$172.68$174.62+1.12%$175.48$173.33186,479 shs$6.34 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. 05/23/2024$174.52$172.68-1.05%$176.15$171.20260,541 shs$6.27 billion05/22/2024$178.38$174.52-2.16%$176.46$171.80521,392 shs$6.34 billion05/21/2024$182.59$178.38-2.31%$181.59$177.87219,556 shs$6.48 billion05/20/2024$183.00$182.59-0.22%$184.98$182.38232,658 shs$6.63 billion05/17/2024$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 billion05/09/2024$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 billionThe only AI company to buy (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.04/05/2024$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 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 billion Related Companies: PulteGroup Stock Price Chart NVR Stock Price Chart Toll Brothers Stock Price Chart KB Home Stock Price Chart Tri Pointe Homes Stock Price Chart M/I Homes Stock Price Chart Cavco Industries Stock Price Chart Hovnanian Enterprises Stock Price Chart Beazer Homes USA Stock Price Chart D.R. Horton 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 6/2/2024 by MarketBeat.com Staff From Our PartnersBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWrite this ticker symbol down…StocksToTradeTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBill Gates is all about this tiny $2 stockTimothy SykesBill Clinton Backing Biden Replacement???The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap Profits 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.