Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Meritage Homes Corp | MTH | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 10.38 | 6.71% | 165.07 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 162.51 | 158.64 | 166.905 | 165.07 | 154.69 |
MTH Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 154.50 | 166.905 | 149.63 | 153.10 | 316,464 | 10.57 | 6.84% |
| 1 Month | 172.70 | 177.875 | 149.3975 | 159.35 | 324,296 | -7.63 | -4.42% |
| 3 Months | 165.37 | 177.875 | 147.77 | 157.34 | 442,437 | -0.30 | -0.18% |
| 6 Months | 110.56 | 179.685 | 109.23 | 155.41 | 393,104 | 54.51 | 49.30% |
| 1 Year | 127.62 | 179.685 | 109.23 | 143.35 | 372,760 | 37.45 | 29.34% |
| 3 Years | 94.79 | 179.685 | 62.51 | 111.70 | 374,146 | 70.28 | 74.14% |
| 5 Years | 50.27 | 179.685 | 25.24 | 93.31 | 419,922 | 114.80 | 228.37% |
MTH 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 165.07 | 10.38 | 6.71% | 161.00 | 166.905 | 158.64 | 926,100 |
| Apr 24 2024 | 154.69 | -3.50 | -2.21% | 157.08 | 160.12 | 153.47 | 452,788 |
| Apr 23 2024 | 158.19 | 6.12 | 4.02% | 153.03 | 158.82 | 152.68 | 267,099 |
| Apr 22 2024 | 152.07 | 1.64 | 1.09% | 151.70 | 153.72 | 150.27 | 215,113 |
| Apr 19 2024 | 150.43 | 0.34 | 0.23% | 150.22 | 152.71 | 149.805 | 285,325 |
| Apr 18 2024 | 150.09 | -0.05 | -0.03% | 154.50 | 154.50 | 149.63 | 361,995 |
| Apr 17 2024 | 150.14 | -1.95 | -1.28% | 153.50 | 155.87 | 149.3975 | 337,310 |
| Apr 16 2024 | 152.09 | -3.07 | -1.98% | 150.88 | 153.99 | 150.04 | 229,557 |
| Apr 15 2024 | 155.16 | -3.97 | -2.49% | 160.00 | 160.535 | 154.74 | 260,699 |
| Apr 12 2024 | 159.13 | 0.63 | 0.40% | 157.42 | 159.42 | 157.00 | 246,717 |
| Apr 11 2024 | 158.50 | 2.33 | 1.49% | 157.00 | 158.51 | 156.04 | 352,337 |
| Apr 10 2024 | 156.17 | -8.42 | -5.12% | 157.195 | 159.19 | 154.815 | 474,718 |
| Apr 09 2024 | 164.59 | 1.62 | 0.99% | 164.44 | 165.72 | 161.76 | 528,128 |
| Apr 08 2024 | 162.97 | -0.62 | -0.38% | 164.68 | 165.07 | 162.1575 | 463,037 |
| Apr 05 2024 | 163.59 | 1.57 | 0.97% | 162.01 | 164.875 | 161.97 | 250,945 |
| Apr 04 2024 | 162.02 | -2.39 | -1.45% | 167.38 | 167.91 | 161.74 | 222,515 |
| Apr 03 2024 | 164.41 | 1.35 | 0.83% | 160.99 | 165.44 | 160.37 | 206,696 |
| Apr 02 2024 | 163.06 | -8.99 | -5.23% | 164.88 | 165.4825 | 162.365 | 396,941 |
| Apr 01 2024 | 172.05 | -3.41 | -1.94% | 175.46 | 176.76 | 171.16 | 247,405 |
| Mar 28 2024 | 175.46 | 2.83 | 1.64% | 172.70 | 177.875 | 172.70 | 362,307 |
| Mar 27 2024 | 172.63 | 5.77 | 3.46% | 168.23 | 172.88 | 167.655 | 316,698 |
| Mar 26 2024 | 166.86 | -0.39 | -0.23% | 167.48 | 168.68 | 166.03 | 259,920 |
