MTH
Meritage Homes Corporation
Company · XNYS · US · USD
Market price
$71.90
−$2.20 (-2.98%) · This month
| Date and time | Price |
|---|---|
| Jul 13, 2026, 3:00 PM | $74.10 |
| Jul 13, 2026, 5:00 PM | $74.15 |
| Jul 13, 2026, 7:00 PM | $73.84 |
| Jul 13, 2026, 9:00 PM | $73.83 |
| Jul 14, 2026, 9:00 AM | $73.01 |
| Jul 14, 2026, 11:00 AM | $73.83 |
| Jul 14, 2026, 1:00 PM | $73.78 |
| Jul 14, 2026, 3:00 PM | $73.21 |
| Jul 14, 2026, 5:00 PM | $73.49 |
| Jul 14, 2026, 7:00 PM | $73.73 |
| Jul 14, 2026, 9:00 PM | $73.72 |
| Jul 15, 2026, 9:00 AM | $73.28 |
| Jul 15, 2026, 11:00 AM | $73.15 |
| Jul 15, 2026, 1:00 PM | $73.96 |
| Jul 15, 2026, 3:00 PM | $75.01 |
| Jul 15, 2026, 5:00 PM | $74.96 |
| Jul 15, 2026, 7:00 PM | $74.72 |
| Jul 15, 2026, 9:00 PM | $75.17 |
| Jul 16, 2026, 9:00 AM | $74.79 |
| Jul 16, 2026, 11:00 AM | $74.64 |
| Jul 16, 2026, 1:00 PM | $74.64 |
| Jul 16, 2026, 3:00 PM | $77.22 |
| Jul 16, 2026, 5:00 PM | $76.92 |
| Jul 16, 2026, 7:00 PM | $76.67 |
| Jul 16, 2026, 9:00 PM | $77.46 |
| Jul 17, 2026, 9:00 AM | $77.46 |
| Jul 17, 2026, 11:00 AM | $77.44 |
| Jul 17, 2026, 1:00 PM | $70.98 |
| Jul 17, 2026, 3:00 PM | $76.46 |
| Jul 17, 2026, 5:00 PM | $75.39 |
| Jul 17, 2026, 7:00 PM | $74.64 |
| Jul 17, 2026, 9:00 PM | $74.17 |
| Jul 20, 2026, 11:00 AM | $73.52 |
| Jul 20, 2026, 1:00 PM | $73.52 |
| Jul 20, 2026, 3:00 PM | $72.39 |
| Jul 20, 2026, 5:00 PM | $72.14 |
| Jul 20, 2026, 7:00 PM | $71.28 |
| Jul 20, 2026, 9:00 PM | $71.18 |
| Jul 21, 2026, 9:00 AM | $71.18 |
| Jul 21, 2026, 11:00 AM | $71.18 |
| Jul 21, 2026, 1:00 PM | $71.60 |
| Jul 21, 2026, 3:00 PM | $71.43 |
| Jul 21, 2026, 5:00 PM | $71.78 |
| Jul 21, 2026, 7:00 PM | $71.45 |
| Jul 21, 2026, 9:00 PM | $71.66 |
| Jul 22, 2026, 9:00 AM | $71.66 |
| Jul 22, 2026, 11:00 AM | $71.66 |
| Jul 22, 2026, 1:00 PM | $71.66 |
| Jul 22, 2026, 3:00 PM | $71.73 |
| Jul 22, 2026, 5:00 PM | $71.81 |
| Jul 22, 2026, 7:00 PM | $71.94 |
| Jul 22, 2026, 9:00 PM | $72.27 |
| Jul 23, 2026, 11:00 AM | $72.27 |
| Jul 23, 2026, 1:00 PM | $70.67 |
| Jul 23, 2026, 3:00 PM | $71.12 |
| Jul 23, 2026, 5:00 PM | $70.86 |
| Jul 23, 2026, 7:00 PM | $70.99 |
| Jul 23, 2026, 9:00 PM | $71.58 |
| Jul 24, 2026, 11:00 AM | $71.65 |
| Jul 24, 2026, 1:00 PM | $72.08 |
| Jul 24, 2026, 3:00 PM | $72.72 |
| Jul 24, 2026, 5:00 PM | $73.01 |
| Jul 24, 2026, 7:00 PM | $72.74 |
| Jul 24, 2026, 9:00 PM | $72.95 |
| Jul 27, 2026, 9:00 AM | $72.95 |
| Jul 27, 2026, 11:00 AM | $74.44 |
| Jul 27, 2026, 1:00 PM | $74.44 |
| Jul 27, 2026, 3:00 PM | $73.44 |
| Jul 27, 2026, 5:00 PM | $73.43 |
| Jul 27, 2026, 7:00 PM | $73.02 |
| Jul 27, 2026, 9:00 PM | $73.35 |
| Jul 28, 2026, 11:00 AM | $73.37 |
| Jul 28, 2026, 1:00 PM | $73.28 |
| Jul 28, 2026, 3:00 PM | $74.54 |
| Jul 28, 2026, 5:00 PM | $74.26 |
| Jul 28, 2026, 7:00 PM | $73.22 |
| Jul 28, 2026, 9:00 PM | $73.24 |
| Jul 29, 2026, 9:00 AM | $73.46 |
| Jul 29, 2026, 11:00 AM | $73.24 |
| Jul 29, 2026, 1:00 PM | $73.24 |
| Jul 29, 2026, 3:00 PM | $72.41 |
| Jul 29, 2026, 5:00 PM | $72.31 |
| Jul 29, 2026, 7:00 PM | $72.75 |
| Jul 29, 2026, 9:00 PM | $71.61 |
| Jul 30, 2026, 9:00 AM | $72.03 |
| Jul 30, 2026, 11:00 AM | $71.80 |
| Jul 30, 2026, 1:00 PM | $72.57 |
| Jul 30, 2026, 3:00 PM | $69.49 |
| Jul 30, 2026, 5:00 PM | $71.72 |
| Jul 30, 2026, 7:00 PM | $71.54 |
| Jul 30, 2026, 9:00 PM | $70.81 |
| Jul 31, 2026, 9:00 AM | $70.81 |
| Jul 31, 2026, 11:00 AM | $70.81 |
| Jul 31, 2026, 1:00 PM | $70.95 |
| Jul 31, 2026, 3:00 PM | $70.72 |
| Jul 31, 2026, 5:00 PM | $71.13 |
| Jul 31, 2026, 7:00 PM | $70.87 |
| Jul 31, 2026, 9:00 PM | $70.20 |
| Aug 3, 2026, 9:00 AM | $70.20 |
| Aug 3, 2026, 11:00 AM | $70.20 |
| Aug 3, 2026, 1:00 PM | $70.20 |
| Aug 3, 2026, 3:00 PM | $72.07 |
| Aug 3, 2026, 5:00 PM | $71.66 |
| Aug 3, 2026, 7:00 PM | $71.78 |
| Aug 3, 2026, 9:00 PM | $72.30 |
| Aug 4, 2026, 9:00 AM | $72.30 |
| Aug 4, 2026, 11:00 AM | $72.30 |
| Aug 4, 2026, 1:00 PM | $72.30 |
| Aug 4, 2026, 3:00 PM | $73.04 |
| Aug 4, 2026, 5:00 PM | $74.34 |
| Aug 4, 2026, 7:00 PM | $74.49 |
| Aug 4, 2026, 9:00 PM | $74.53 |
| Aug 5, 2026, 9:00 AM | $74.37 |
| Aug 5, 2026, 11:00 AM | $74.37 |
| Aug 5, 2026, 1:00 PM | $74.37 |
| Aug 5, 2026, 3:00 PM | $74.98 |
| Aug 5, 2026, 5:00 PM | $75.01 |
| Aug 5, 2026, 7:00 PM | $74.84 |
| Aug 5, 2026, 9:00 PM | $74.94 |
| Aug 6, 2026, 9:00 AM | $74.94 |
| Aug 6, 2026, 11:00 AM | $74.94 |
| Aug 6, 2026, 1:00 PM | $75.00 |
| Aug 6, 2026, 3:00 PM | $73.41 |
| Aug 6, 2026, 5:00 PM | $72.56 |
| Aug 6, 2026, 7:00 PM | $72.55 |
| Aug 6, 2026, 9:00 PM | $72.26 |
| Aug 7, 2026, 11:00 AM | $72.47 |
| Aug 7, 2026, 1:00 PM | $74.34 |
| Aug 7, 2026, 3:00 PM | $73.92 |
| Aug 7, 2026, 5:00 PM | $73.97 |
| Aug 7, 2026, 7:00 PM | $74.73 |
| Aug 7, 2026, 9:00 PM | $74.59 |
| Aug 10, 2026, 9:00 AM | $74.35 |
| Aug 10, 2026, 11:00 AM | $74.35 |
| Aug 10, 2026, 1:00 PM | $74.75 |
| Aug 10, 2026, 3:00 PM | $71.74 |
| Aug 10, 2026, 5:00 PM | $71.84 |
| Aug 10, 2026, 6:28 PM | $71.90 |
- Period change
- -2.98%
- Period low
- $69.49
- Period high
- $77.46
- Observations
- 138
- Updated
- Aug 10, 2026, 6:28 PM
About Meritage Homes Corporation
Meritage Homes Corp is engaged as a designer and builder of single-family attached and detached homes. It has operations in three regions: West, Central, and East, comprising twelve states: Arizona, California, Colorado, Utah, Tennessee, Texas, Alabama, Florida, Georgia, Mississippi, North Carolina, and South Carolina. The company operates with two principal business segments: homebuilding and financial services. The homebuilding segments are engaged in the business of acquiring and developing land, constructing homes, marketing and selling those homes, and providing warranty and customer services, and the financial services segment offers title and escrow, mortgage, and insurance services. The company generates key revenue from the Homebuilding segment.
Company websiteClassifications
- Real estate
- Finance
- Construction
- Insurance
Market details
- Type
- Company
- Market
- XNYS
- Operating market
- XNYS
- Country
- US
- Currency
- USD
- Market capitalization
- $4,575,221,328.60
- Employees
- 1.9K