NYSE · MTH

Meritage Homes Corporation

Consumer Cyclical · Residential Construction

$62.82

Down-$2.36 (-3.75%)

Updated Oct 7, 2026, 2:14 PM

SID Score

5.0/10

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 6, 2026

Daily close

View OHLC price history

MTH OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 1, 2026	$62.33	$64.68	$61.17	$64.37	1.01M
Sep 30, 2026	$64.65	$64.67	$62.79	$62.85	634.54K
Sep 29, 2026	$65.08	$65.165	$63.63	$63.90	638.23K
Sep 28, 2026	$64.31	$65.765	$64.31	$65.00	835.76K
Sep 25, 2026	$64.59	$65.47	$64.24	$64.98	628.31K
Sep 24, 2026	$63.59	$65.51	$63.44	$64.51	1.24M
Sep 23, 2026	$65.28	$65.74	$63.71	$63.86	651.07K
Sep 22, 2026	$66.03	$66.79	$65.34	$66.40	1.09M
Sep 21, 2026	$63.73	$65.04	$63.14	$64.35	721.54K
Sep 18, 2026	$63.80	$64.255	$62.83	$63.25	2.56M
Sep 17, 2026	$65.63	$65.70	$64.05	$64.62	698.44K
Sep 16, 2026	$65.35	$66.10	$63.41	$63.96	1.06M
Sep 15, 2026	$64.59	$65.945	$63.61	$65.78	1.08M
Sep 14, 2026	$63.57	$65.18	$63.3021	$64.88	896.94K
Sep 11, 2026	$63.31	$64.31	$62.45	$64.22	833.22K
Sep 10, 2026	$63.38	$63.38	$61.25	$61.95	968.8K
Sep 9, 2026	$64.55	$64.98	$63.51	$63.82	803.89K
Sep 8, 2026	$66.32	$66.4399	$64.31	$64.43	835.29K