NYSE · MTH

Meritage Homes Corporation

Consumer Cyclical · Residential Construction

$64.47

Down-$0.02 (-0.03%)

Updated Oct 31, 2026, 2:22 PM

SID Score

5.6/10

Composite research score

Smart Money

58/100

Neutral

Price performance · MTH

MTH price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

MTH OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$63.52	$66.00	$63.3875	$64.47	1.33M
Oct 29, 2026	$62.00	$64.95	$62.00	$64.49	1.53M
Oct 28, 2026	$63.71	$63.935	$60.93	$62.02	1.28M
Oct 27, 2026	$63.70	$63.96	$62.41	$63.94	866.17K
Oct 26, 2026	$64.75	$65.17	$63.28	$63.61	1.14M
Oct 23, 2026	$62.67	$64.92	$62.67	$64.19	1.23M
Oct 22, 2026	$59.31	$63.71	$59.31	$63.63	1.28M
Oct 21, 2026	$60.43	$60.43	$58.95	$59.32	764.98K
Oct 20, 2026	$59.33	$60.35	$58.785	$60.23	782.8K
Oct 19, 2026	$59.51	$61.2551	$58.23	$58.38	802.83K
Oct 16, 2026	$60.50	$61.49	$58.82	$59.17	714.37K
Oct 15, 2026	$59.78	$60.765	$59.3162	$60.28	894.15K
Oct 14, 2026	$57.20	$58.11	$56.66	$58.01	1.1M
Oct 13, 2026	$58.75	$59.03	$57.74	$58.25	1.23M
Oct 12, 2026	$58.21	$58.69	$57.625	$57.85	1.28M
Oct 9, 2026	$60.38	$60.38	$58.71	$58.81	928.1K
Oct 8, 2026	$59.28	$60.855	$59.07	$60.63	1.04M
Oct 7, 2026	$61.60	$61.60	$59.165	$60.07	1.54M
Oct 6, 2026	$62.01	$63.56	$61.91	$62.82	736.27K
Oct 5, 2026	$63.55	$63.65	$62.17	$62.28	1.05M
Oct 2, 2026	$66.18	$66.56	$63.61	$63.85	579.43K