Meritage Corporation (MTH) Historical Stock Data
66.80 ↑0.24 (0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTH is down -0.01% a day on average. There have been 13 days where Meritage Corporation closed green and 17 days where MTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 66.47 | 66.80 | ↑$0.33 (0.50%) | 65.83 | 66.82 | 560.75K |
| 2025-12-24 | 66.06 | 66.56 | ↑$0.50 (0.76%) | 65.89 | 66.71 | 208.70K |
| 2025-12-23 | 65.55 | 65.70 | ↑$0.15 (0.23%) | 64.85 | 66.01 | 604.80K |
| 2025-12-22 | 66.27 | 65.55 | ↓$0.72 (-1.09%) | 65.34 | 66.60 | 0.96M |
| 2025-12-19 | 67.15 | 66.58 | ↓$0.57 (-0.85%) | 65.68 | 67.42 | 1.91M |
| 2025-12-18 | 69.50 | 68.27 | ↓$1.23 (-1.77%) | 68.25 | 69.50 | 1.07M |
| 2025-12-17 | 68.08 | 68.29 | ↑$0.21 (0.31%) | 67.35 | 69.91 | 1.31M |
| 2025-12-16 | 71.55 | 69.78 | ↓$1.77 (-2.47%) | 69.46 | 71.55 | 0.92M |
| 2025-12-15 | 72.70 | 71.10 | ↓$1.60 (-2.20%) | 71.00 | 73.09 | 807.78K |
| 2025-12-12 | 72.94 | 71.96 | ↓$0.98 (-1.34%) | 71.26 | 73.07 | 636.06K |
| 2025-12-11 | 72.68 | 72.57 | ↓$0.11 (-0.15%) | 72.21 | 73.79 | 525.22K |
| 2025-12-10 | 70.11 | 72.12 | ↑$2.01 (2.87%) | 70.05 | 72.56 | 816.64K |
| 2025-12-09 | 69.13 | 69.75 | ↑$0.62 (0.90%) | 69.13 | 70.77 | 475.12K |
| 2025-12-08 | 72.61 | 70.64 | ↓$1.97 (-2.71%) | 70.39 | 72.61 | 560.90K |
| 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 |
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