Meritage Corporation (MTH) Historical Stock Data
155.16 ↓3.97 (-2.49%)
As of April 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MTH is up 0.10% a day on average. There have been 17 days where Meritage Corporation closed green and 13 days where MTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-15 | 153.30 | 157.31 | ↑$4.01 (2.62%) | 153.30 | 158.67 | 3.56M |
| 2024-03-14 | 158.28 | 154.47 | ↓$3.81 (-2.41%) | 152.71 | 159.60 | 605.44K |
| 2024-03-13 | 160.56 | 161.25 | ↑$0.69 (0.43%) | 160.43 | 163.65 | 394.37K |
| 2024-03-12 | 157.51 | 159.92 | ↑$2.41 (1.53%) | 155.14 | 160.73 | 404.24K |
| 2024-03-11 | 159.42 | 157.79 | ↓$1.63 (-1.02%) | 156.03 | 160.33 | 362.20K |
| 2024-03-08 | 160.90 | 159.84 | ↓$1.06 (-0.66%) | 158.04 | 162.30 | 359.80K |
| 2024-03-07 | 158.16 | 159.38 | ↑$1.22 (0.77%) | 158.16 | 162.69 | 361.82K |
| 2024-03-06 | 155.52 | 156.69 | ↑$1.17 (0.75%) | 153.40 | 156.56 | 322.55K |
| 2024-03-05 | 156.67 | 154.45 | ↓$2.22 (-1.42%) | 153.69 | 158.76 | 393.60K |
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