Meritage Homes Corporation Common Stock (MTH)

Historical Prices For Meritage Homes Corporation Common Stock (MTH)

Date Range:

2025-07-04 - 2025-10-04

Date	Open	High	Low	Close	Volume	Adjusted Close
10/03/2025	74.10	75.48	73.90	74.73	523,863	74.73
10/02/2025	73.47	74.09	72.70	73.71	479,675	73.71
10/01/2025	72.60	73.80	71.89	73.52	511,493	73.52
9/30/2025	72.73	73.40	71.27	72.43	521,770	72.43
9/29/2025	72.73	72.97	71.69	72.74	628,163	72.74
9/26/2025	71.57	72.95	71.06	72.35	958,126	72.35
9/25/2025	72.27	73.59	71.33	71.39	709,820	71.39
9/24/2025	72.29	74.06	72.08	73.02	407,413	73.02
9/23/2025	73.50	74.01	72.42	73.00	663,894	73.00
9/22/2025	75.14	75.14	72.62	73.20	974,220	73.20
9/19/2025	75.58	76.50	74.67	75.44	1,901,491	75.44
9/18/2025	75.61	77.10	75.00	76.58	1,013,754	76.58
9/17/2025	76.70	80.00	74.71	75.46	1,198,016	75.46
9/16/2025	76.66	76.96	75.39	76.31	757,686	76.31
9/15/2025	78.99	78.99	76.45	77.18	915,936	76.75
9/12/2025	79.98	81.22	78.77	78.79	706,608	78.35
9/11/2025	79.04	81.21	79.04	81.06	1,046,435	80.61
9/10/2025	79.24	79.43	77.85	78.57	656,541	78.13
9/09/2025	81.91	82.00	78.63	79.09	665,272	78.65
9/08/2025	82.39	82.83	81.08	82.14	846,350	81.68
9/05/2025	83.46	84.73	81.99	82.83	1,585,441	82.37
9/04/2025	77.83	81.77	77.49	81.50	1,307,625	81.05
9/03/2025	75.98	77.52	75.56	76.78	523,521	76.35
9/02/2025	76.07	77.06	76.07	76.28	640,371	75.86
8/29/2025	77.80	78.52	76.99	77.69	687,917	77.26
8/28/2025	78.44	78.44	76.69	77.82	524,880	77.39
8/27/2025	77.00	77.93	76.65	77.86	706,860	77.43
8/26/2025	78.08	78.47	77.01	77.18	878,145	76.75
8/25/2025	79.31	79.41	78.19	78.30	853,725	77.86
8/22/2025	76.18	81.34	74.93	80.08	2,277,576	79.63
8/21/2025	74.55	75.08	73.44	74.89	681,337	74.47
8/20/2025	76.98	77.62	74.68	74.99	1,355,834	74.57
8/19/2025	78.30	78.99	77.03	77.25	956,336	76.82
8/18/2025	77.17	78.13	76.65	77.23	980,017	76.80
8/15/2025	78.52	78.69	76.25	77.00	928,614	76.57
8/14/2025	75.64	77.04	75.45	77.00	903,678	76.57
8/13/2025	74.70	79.23	74.58	78.09	1,472,529	77.65
8/12/2025	72.12	74.65	70.95	74.51	726,421	74.09
8/11/2025	72.22	72.60	70.51	71.65	745,478	71.25
8/08/2025	71.77	72.64	71.60	72.16	397,105	71.76
8/07/2025	72.81	74.25	71.57	71.75	541,337	71.35
8/06/2025	73.54	74.52	71.73	71.94	833,693	71.54
8/05/2025	72.50	74.33	72.22	73.29	1,232,799	72.88
8/04/2025	71.29	72.68	71.29	72.56	778,749	72.16
8/01/2025	69.04	71.51	68.25	71.13	1,856,814	70.73
7/31/2025	67.12	68.50	66.98	67.34	1,941,506	66.96
7/30/2025	70.40	70.40	67.56	67.97	1,376,004	67.59
7/29/2025	70.45	71.31	69.45	69.47	1,281,262	69.08
7/28/2025	69.44	70.83	68.19	70.37	1,600,483	69.98
7/25/2025	71.21	71.46	68.89	69.77	1,819,557	69.38
7/24/2025	74.88	74.88	67.50	71.05	2,597,798	70.65
7/23/2025	76.04	76.27	74.12	74.78	1,675,167	74.36
7/22/2025	73.02	76.26	72.92	75.37	1,498,358	74.95
7/21/2025	70.71	71.26	69.78	69.95	531,621	69.56
7/18/2025	71.33	71.41	69.41	69.96	924,613	69.57
7/17/2025	70.08	71.44	70.08	71.02	980,687	70.62
7/16/2025	69.81	71.05	68.85	70.39	992,894	70.00
7/15/2025	72.95	73.14	69.36	69.45	1,461,896	69.06
7/14/2025	73.23	73.40	71.19	72.60	911,401	72.20
7/11/2025	73.86	74.60	73.32	73.77	1,112,958	73.36
7/10/2025	73.66	76.59	73.57	75.36	2,245,651	74.94
7/09/2025	71.05	74.17	70.61	74.00	1,116,555	73.59
7/08/2025	68.86	70.59	68.23	69.49	848,049	69.10
7/07/2025	70.27	70.56	67.88	68.65	701,376	68.27