Meritage Homes Corporation Common Stock (MTH)

Historical Prices For Meritage Homes Corporation Common Stock (MTH)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	72.61	72.61	70.11	70.63	571,543	70.63
7/02/2025	71.48	73.01	70.61	72.62	1,512,474	72.62
7/01/2025	66.44	72.74	66.43	70.97	1,082,548	70.97
6/30/2025	67.04	67.51	66.00	66.97	1,385,587	66.97
6/27/2025	66.60	67.86	66.24	66.76	1,023,614	66.76
6/26/2025	65.96	66.62	64.95	66.27	730,562	66.27
6/25/2025	66.95	67.83	65.64	65.77	757,586	65.77
6/24/2025	66.76	68.31	66.20	67.51	724,830	67.51
6/23/2025	63.42	67.00	63.30	66.95	876,875	66.95
6/20/2025	62.85	64.24	62.50	63.91	1,496,728	63.91
6/18/2025	62.41	63.69	62.09	62.44	865,453	62.44
6/17/2025	64.61	65.86	62.33	62.57	975,470	62.57
6/16/2025	64.64	65.00	63.66	64.58	593,807	64.58
6/13/2025	65.29	66.12	63.90	64.47	812,982	64.04
6/12/2025	65.60	66.39	64.65	65.95	610,039	65.51
6/11/2025	68.60	69.35	65.60	65.68	891,606	65.24
6/10/2025	66.34	67.79	65.27	67.76	1,116,185	67.31
6/09/2025	64.81	65.72	63.94	65.28	982,669	64.84
6/06/2025	65.63	65.95	63.84	64.00	863,667	63.57
6/05/2025	65.40	65.86	64.34	65.24	716,509	64.80
6/04/2025	64.47	66.30	64.35	65.57	919,062	65.13
6/03/2025	63.08	64.64	62.86	64.27	781,411	63.84
6/02/2025	63.17	63.43	61.57	63.20	944,596	62.78
5/30/2025	63.72	64.03	62.93	63.61	796,012	63.19
5/29/2025	64.63	64.76	63.07	63.99	920,060	63.56
5/28/2025	65.52	65.95	63.49	63.68	595,347	63.26
5/27/2025	65.02	65.91	63.74	65.81	731,187	65.37
5/23/2025	63.38	64.53	63.38	64.22	536,397	63.79
5/22/2025	63.56	64.82	62.76	64.35	1,176,009	63.92
5/21/2025	66.52	66.59	63.88	64.07	880,593	63.64
5/20/2025	67.43	67.90	66.32	66.52	500,479	66.08
5/19/2025	67.44	68.24	66.98	67.87	553,512	67.42
5/16/2025	68.01	69.11	67.54	69.03	644,249	68.57
5/15/2025	67.30	68.21	66.09	67.70	576,023	67.25
5/14/2025	70.36	70.43	67.10	67.21	1,210,225	66.76
5/13/2025	71.36	71.78	70.69	71.07	917,339	70.60
5/12/2025	71.94	73.48	69.63	70.85	937,659	70.38
5/09/2025	69.21	69.25	67.87	68.21	460,084	67.76
5/08/2025	68.99	70.29	68.22	69.19	636,879	68.73
5/07/2025	67.49	69.06	67.00	68.11	1,440,704	67.66
5/06/2025	67.86	68.55	66.44	66.51	715,621	66.07
5/05/2025	69.11	69.66	68.08	68.27	971,339	67.81
5/02/2025	67.73	68.94	67.47	68.68	630,782	68.22
5/01/2025	67.98	68.72	66.83	66.95	729,443	66.50
4/30/2025	66.12	68.42	65.37	68.14	1,102,774	67.69
4/29/2025	67.27	67.91	66.04	66.96	744,209	66.51
4/28/2025	67.67	68.76	66.96	67.69	872,731	67.24
4/25/2025	68.03	68.65	67.03	67.95	725,229	67.50
4/24/2025	64.90	69.81	64.71	68.92	1,692,679	68.46
4/23/2025	69.89	71.36	67.97	68.21	1,525,226	67.76
4/22/2025	65.74	68.55	65.33	68.16	757,528	67.71
4/21/2025	64.56	64.75	63.44	64.52	628,668	64.09
4/17/2025	62.78	65.72	62.78	65.13	839,969	64.70
4/16/2025	63.95	64.86	62.24	62.84	769,099	62.42
4/15/2025	64.14	65.57	63.60	64.07	712,910	63.64
4/14/2025	65.03	65.11	62.82	64.54	517,393	64.11
4/11/2025	62.74	64.09	60.64	63.98	1,044,138	63.55
4/10/2025	64.44	65.94	61.27	63.20	882,168	62.78
4/09/2025	61.36	68.82	59.27	66.59	1,331,305	66.15
4/08/2025	67.40	68.08	61.31	62.53	1,242,985	62.11
4/07/2025	66.75	69.20	64.86	66.00	1,721,420	65.56