Meritage Corporation (MTH) Historical Stock Data
106.59 ↑0.77 (0.73%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, MTH is up 0.61% a day on average. There have been 19 days where Meritage Corporation closed green and 11 days where MTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 105.46 | 106.59 | ↑$1.13 (1.07%) | 105.40 | 107.17 | 281.09K |
| 2023-01-26 | 104.40 | 105.82 | ↑$1.42 (1.36%) | 103.00 | 106.41 | 354.43K |
| 2023-01-25 | 101.94 | 104.40 | ↑$2.46 (2.41%) | 101.94 | 104.94 | 392.95K |
| 2023-01-24 | 100.98 | 102.83 | ↑$1.85 (1.83%) | 99.92 | 102.86 | 264.95K |
| 2023-01-23 | 99.80 | 100.81 | ↑$1.01 (1.01%) | 99.50 | 101.48 | 246.70K |
| 2023-01-20 | 98.20 | 100.18 | ↑$1.98 (2.02%) | 96.27 | 100.20 | 456K |
| 2023-01-19 | 98.93 | 97.85 | ↓$1.08 (-1.09%) | 96.68 | 98.93 | 374.44K |
| 2023-01-18 | 100.89 | 99.39 | ↓$1.50 (-1.49%) | 99.04 | 102.90 | 262.67K |
| 2023-01-17 | 100.72 | 99.86 | ↓$0.86 (-0.85%) | 99.77 | 101.43 | 413.35K |
| 2023-01-13 | 99.45 | 101.03 | ↑$1.58 (1.59%) | 99.45 | 102.13 | 493.98K |
| 2023-01-12 | 101.18 | 100.92 | ↓$0.26 (-0.26%) | 99.36 | 102.07 | 323.97K |
| 2023-01-11 | 100.20 | 100.90 | ↑$0.70 (0.70%) | 99.77 | 101.27 | 309.65K |
| 2023-01-10 | 98.56 | 98.96 | ↑$0.40 (0.41%) | 97.79 | 99.50 | 318.12K |
| 2023-01-09 | 100.00 | 99.38 | ↓$0.62 (-0.62%) | 98.85 | 101.34 | 285.15K |
| 2023-01-06 | 98.71 | 99.80 | ↑$1.09 (1.10%) | 98.43 | 100.86 | 290.27K |
| 2023-01-05 | 95.92 | 97.83 | ↑$1.91 (1.99%) | 95.48 | 98.76 | 436.40K |
| 2023-01-04 | 95.53 | 97.03 | ↑$1.50 (1.57%) | 95.16 | 98.62 | 481.38K |
| 2023-01-03 | 93.86 | 93.30 | ↓$0.56 (-0.60%) | 92.29 | 94.67 | 298.67K |
| 2022-12-30 | 91.21 | 92.20 | ↑$0.99 (1.09%) | 90.99 | 92.57 | 245.65K |
| 2022-12-29 | 90.08 | 92.42 | ↑$2.34 (2.60%) | 88.80 | 92.75 | 231.40K |
| 2022-12-28 | 92.49 | 89.46 | ↓$3.03 (-3.28%) | 89.33 | 92.55 | 298.28K |
| 2022-12-27 | 92.00 | 92.06 | ↑$0.06 (0.07%) | 91.82 | 92.67 | 216.90K |
| 2022-12-23 | 92.12 | 92.26 | ↑$0.14 (0.15%) | 90.88 | 92.31 | 238.76K |
| 2022-12-22 | 90.68 | 92.78 | ↑$2.10 (2.32%) | 89.94 | 92.78 | 275.15K |
| 2022-12-21 | 90.55 | 91.86 | ↑$1.31 (1.45%) | 90.01 | 91.86 | 253.61K |
| 2022-12-20 | 89.35 | 89.31 | ↓$0.04 (-0.04%) | 88.31 | 90.36 | 255.84K |
| 2022-12-19 | 91.75 | 90.10 | ↓$1.65 (-1.80%) | 90.02 | 92.66 | 379.80K |
| 2022-12-16 | 93.28 | 92.33 | ↓$0.95 (-1.02%) | 91.75 | 94.10 | 1.04M |
| 2022-12-15 | 89.78 | 94.33 | ↑$4.55 (5.07%) | 89.01 | 94.86 | 528.80K |
| 2022-12-14 | 92.48 | 91.97 | ↓$0.51 (-0.55%) | 91.26 | 93.80 | 323.35K |
Create an account or log in to view more rows.
$MTH lfg!!! So much movement ! Buy n hodl!
$MTH Algorithms are playing games
$MTH Market is down
No worries
$MTH Another boring day I believe
$MTH Shorts talk the talk but cant walk the walk
$MTH HODLing
and buying more when I can.
$MTH why is there no volume? Is that suspicious?
$MTH looks good
$MTH lol who sold
$MTH watch for another rejection up here