Meritage Corporation (MTH) Historical Stock Data
168.99 ↓0.49 (-0.29%)
As of April 29, 2024, 1:22pm EST.
Historical Data
In the past 30 trading days, MTH is down -0.02% a day on average. There have been 16 days where Meritage Corporation closed green and 14 days where MTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 167.71 | 169.48 | ↑$1.77 (1.06%) | 167.66 | 174.26 | 593.93K |
| 2024-04-25 | 165.31 | 165.07 | ↓$0.24 (-0.15%) | 158.64 | 166.91 | 0.95M |
| 2024-04-24 | 157.08 | 154.69 | ↓$2.39 (-1.52%) | 153.47 | 160.12 | 452.79K |
| 2024-04-23 | 153.03 | 158.19 | ↑$5.16 (3.37%) | 153.03 | 158.82 | 267.10K |
| 2024-04-22 | 151.70 | 152.07 | ↑$0.37 (0.24%) | 150.27 | 153.72 | 215.11K |
| 2024-04-19 | 150.22 | 150.43 | ↑$0.21 (0.14%) | 149.81 | 152.71 | 285.32K |
| 2024-04-18 | 154.50 | 150.09 | ↓$4.41 (-2.85%) | 149.63 | 154.50 | 362K |
| 2024-04-17 | 153.50 | 150.14 | ↓$3.36 (-2.19%) | 149.40 | 155.87 | 337.31K |
| 2024-04-16 | 153.49 | 152.09 | ↓$1.40 (-0.91%) | 150.04 | 153.99 | 243.90K |
| 2024-04-15 | 160.00 | 155.16 | ↓$4.84 (-3.03%) | 154.74 | 160.54 | 260.70K |
| 2024-04-12 | 157.42 | 159.13 | ↑$1.71 (1.09%) | 157.00 | 159.42 | 246.72K |
| 2024-04-11 | 157.00 | 158.50 | ↑$1.50 (0.96%) | 156.04 | 158.51 | 352.34K |
| 2024-04-10 | 158.41 | 156.17 | ↓$2.24 (-1.41%) | 154.82 | 159.19 | 484.13K |
| 2024-04-09 | 164.44 | 164.59 | ↑$0.15 (0.09%) | 161.76 | 165.72 | 528.13K |
| 2024-04-08 | 164.68 | 162.97 | ↓$1.71 (-1.04%) | 162.16 | 164.68 | 463.04K |
| 2024-04-05 | 162.01 | 163.59 | ↑$1.58 (0.98%) | 161.87 | 164.88 | 256.11K |
| 2024-04-04 | 167.38 | 162.02 | ↓$5.36 (-3.20%) | 161.74 | 167.91 | 222.52K |
| 2024-04-03 | 160.99 | 164.41 | ↑$3.42 (2.12%) | 160.37 | 165.44 | 206.70K |
| 2024-04-02 | 166.89 | 163.06 | ↓$3.83 (-2.29%) | 162.37 | 166.89 | 405.27K |
| 2024-04-01 | 175.46 | 172.05 | ↓$3.41 (-1.94%) | 171.16 | 176.76 | 247.41K |
| 2024-03-29 | 172.70 | 175.46 | ↑$2.76 (1.60%) | 172.70 | 177.88 | 362.31K |
| 2024-03-28 | 172.70 | 175.46 | ↑$2.76 (1.60%) | 172.70 | 177.88 | 362.31K |
| 2024-03-27 | 168.23 | 172.63 | ↑$4.40 (2.62%) | 167.66 | 172.88 | 319.58K |
| 2024-03-26 | 167.48 | 166.86 | ↓$0.62 (-0.37%) | 166.03 | 168.67 | 259.92K |
| 2024-03-25 | 165.16 | 167.25 | ↑$2.09 (1.27%) | 165.16 | 168.98 | 233.50K |
| 2024-03-22 | 167.17 | 165.95 | ↓$1.22 (-0.73%) | 165.11 | 167.19 | 192.21K |
| 2024-03-21 | 166.14 | 166.32 | ↑$0.18 (0.11%) | 166.00 | 169.60 | 431.55K |
| 2024-03-20 | 157.28 | 163.93 | ↑$6.65 (4.23%) | 156.49 | 164.29 | 425.78K |
| 2024-03-19 | 155.02 | 157.52 | ↑$2.50 (1.61%) | 154.44 | 158.18 | 515.60K |
| 2024-03-18 | 158.49 | 155.43 | ↓$3.06 (-1.93%) | 153.56 | 159.06 | 435.62K |
Create an account or log in to view more rows.
$MTH I'm not afraid.
I'm long
And I'm strong..........
$MTH HODL!!!
$MTH still bullish
$MTH Buy it up so it crashes harder in the next two trading days
$MTH what happens?
$MTH lets see if it can hold the line
$MTH cup and handle forming
$MTH HERE WE GO
$MTH where’s the WSB guys at? Still sleeping?
$MTH whelp. you win this round. goodluck