stockNYSE: MTH • 12 Months Updates
Meritage Homes Corporation (MTH) 12 Months
Showing Closing Date Range from Sep, 11, 2025 to Sep, 11, 2026.
Price & Performance Trajectory
Meritage Homes CorporationNYSE: MTH
Latest Close
$64.22
12 Months Updates Trajectory
Showing Closing Date Range from Sep, 11, 2025 to Sep, 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesMTH session performance
✓ Latest Close USD
$64.22
Latest session close
$-16.84vs period start
Period Return % % GAIN
-20.77%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$85.38 / $58.03
Period range envelope
$27.35channel spread
Total Volume SHARES
226.70M
Period turnover
Avg: 899.6K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(252 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $64.22 | +3.66% | $64.31 | $62.45 | 833.2K |
| Sep 10, 2026 | $61.95 | -2.93% | $63.38 | $61.25 | 968.8K |
| Sep 09, 2026 | $63.82 | -0.95% | $64.98 | $63.51 | 803.9K |
| Sep 08, 2026 | $64.43 | -4.31% | $66.44 | $64.31 | 835.0K |
| Sep 04, 2026 | $67.33 | -0.15% | $68.90 | $66.80 | 447.7K |
| Sep 03, 2026 | $67.47 | -1.45% | $69.47 | $67.17 | 560.8K |
| Sep 02, 2026 | $67.37 | -0.16% | $68.25 | $67.25 | 794.2K |
| Sep 01, 2026 | $67.48 | -2.81% | $69.48 | $67.38 | 516.5K |
| Aug 31, 2026 | $69.43 | -2.29% | $70.40 | $69.38 | 421.6K |
| Aug 28, 2026 | $71.06 | +0.75% | $72.30 | $70.05 | 477.5K |
| Aug 27, 2026 | $70.53 | -2.35% | $72.47 | $70.31 | 633.4K |
| Aug 26, 2026 | $72.23 | -1.65% | $73.75 | $72.15 | 481.8K |
| Aug 25, 2026 | $73.44 | +1.27% | $73.52 | $71.75 | 524.0K |
| Aug 24, 2026 | $72.52 | +1.17% | $72.99 | $71.74 | 581.3K |
| Aug 21, 2026 | $71.68 | +0.89% | $72.42 | $71.01 | 469.1K |
Page 1 of 17