Meritage Corporation (MTH) Historical Stock Data
72.23 ↓0.30 (-0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTH is up 0.34% a day on average. There have been 15 days where Meritage Corporation closed green and 15 days where MTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 72.37 | 72.23 | ↓$0.14 (-0.19%) | 72.01 | 73.20 | 590.99K |
| 2025-12-04 | 74.66 | 72.53 | ↓$2.13 (-2.85%) | 72.16 | 75.06 | 671.31K |
| 2025-12-03 | 73.38 | 74.66 | ↑$1.28 (1.74%) | 73.23 | 75.38 | 711.97K |
| 2025-12-02 | 73.28 | 73.16 | ↓$0.12 (-0.16%) | 72.05 | 73.83 | 503.12K |
| 2025-12-01 | 72.66 | 72.96 | ↑$0.30 (0.41%) | 72.48 | 73.93 | 587.06K |
| 2025-11-28 | 73.76 | 73.08 | ↓$0.68 (-0.92%) | 72.98 | 74.16 | 336.47K |
| 2025-11-26 | 72.39 | 73.92 | ↑$1.53 (2.11%) | 72.32 | 74.84 | 1.29M |
| 2025-11-25 | 70.70 | 73.05 | ↑$2.35 (3.32%) | 70.59 | 73.24 | 0.98M |
| 2025-11-24 | 70.17 | 70.08 | ↓$0.09 (-0.13%) | 69.48 | 70.43 | 1.22M |
| 2025-11-21 | 66.91 | 70.29 | ↑$3.38 (5.05%) | 66.18 | 70.98 | 1.44M |
| 2025-11-20 | 65.81 | 65.68 | ↓$0.13 (-0.20%) | 65.26 | 67.13 | 0.96M |
| 2025-11-19 | 65.92 | 65.71 | ↓$0.21 (-0.32%) | 65.08 | 66.53 | 0.97M |
| 2025-11-18 | 64.13 | 65.68 | ↑$1.55 (2.42%) | 63.58 | 65.99 | 0.97M |
| 2025-11-17 | 66.15 | 64.56 | ↓$1.59 (-2.40%) | 64.37 | 66.50 | 0.97M |
| 2025-11-14 | 66.61 | 66.74 | ↑$0.13 (0.20%) | 66.07 | 67.50 | 1.16M |
| 2025-11-13 | 67.35 | 66.48 | ↓$0.87 (-1.29%) | 66.41 | 69.00 | 541.62K |
| 2025-11-12 | 68.88 | 67.82 | ↓$1.06 (-1.54%) | 67.74 | 69.66 | 684.74K |
| 2025-11-11 | 67.48 | 68.88 | ↑$1.40 (2.07%) | 67.24 | 69.01 | 0.95M |
| 2025-11-10 | 66.91 | 67.02 | ↑$0.11 (0.16%) | 66.11 | 67.36 | 572.55K |
| 2025-11-07 | 65.47 | 67.00 | ↑$1.53 (2.34%) | 64.99 | 67.07 | 0.93M |
| 2025-11-06 | 66.16 | 65.43 | ↓$0.73 (-1.10%) | 65.29 | 66.73 | 558.32K |
| 2025-11-05 | 64.97 | 66.40 | ↑$1.43 (2.20%) | 64.71 | 67.09 | 0.92M |
| 2025-11-04 | 65.63 | 65.31 | ↓$0.32 (-0.49%) | 64.54 | 65.84 | 679.67K |
| 2025-11-03 | 66.87 | 65.77 | ↓$1.10 (-1.64%) | 65.47 | 67.13 | 581.32K |
| 2025-10-31 | 67.00 | 67.56 | ↑$0.56 (0.84%) | 66.46 | 68.02 | 0.98M |
| 2025-10-30 | 65.91 | 67.48 | ↑$1.57 (2.38%) | 65.91 | 68.60 | 1.52M |
| 2025-10-29 | 69.06 | 67.08 | ↓$1.98 (-2.87%) | 66.33 | 70.06 | 1.68M |
| 2025-10-28 | 69.24 | 71.04 | ↑$1.80 (2.60%) | 68.19 | 72.46 | 1.33M |
| 2025-10-27 | 71.18 | 71.41 | ↑$0.23 (0.32%) | 71.11 | 72.45 | 691.23K |
| 2025-10-24 | 72.72 | 71.41 | ↓$1.31 (-1.80%) | 71.26 | 72.72 | 0.95M |
Create an account or log in to view more rows.
$MTH we need one good push to moon this.
$MTH nice gap
$MTH whats the news????
$MTH go to the bathroom
come back to green! I like it!
$MTH When they tell me diversifying is for idiots
$MTH 50% chance this will go up or down. I am a professional guys.
$MTH only getting stronger
$MTH jeez
$MTH the best advice has been no stop losses. Would have cost a fortune!!!
$MTH i need more