NYSE:MTH | Historical Stock Price | Meritage Homes CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1988-07-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.31$1.15$4.21$15.50$56.99$209.581988-07-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$2.95$3.0892,800——
1988-12-29$2.95$3.08102,667——
1988-12-28$2.81$2.9449,067——
1988-12-27$2.81$2.9453,867——
1988-12-23$2.95$3.0838,933——
1988-12-22$3.00$3.00105,067——
1988-12-21$3.00$3.0070,667——
1988-12-20$3.09$3.09128,267——
1988-12-19$3.14$3.1444,533——
1988-12-16$3.05$3.05102,400——
1988-12-15$3.09$3.0957,867——
1988-12-14$3.09$3.0971,733——
1988-12-13$2.95$2.9575,733——
1988-12-12$2.91$2.9176,000——
1988-12-09$2.95$2.95118,133——
1988-12-08$2.95$2.9582,400——
1988-12-07$3.00$3.0067,200——
1988-12-06$3.14$3.1474,933——
1988-12-05$3.05$3.0533,333——
1988-12-02$3.09$3.0950,400——
1988-12-01$3.19$3.1946,667——
1988-11-30$3.28$3.2829,067——
1988-11-29$3.28$3.286,933——
1988-11-28$3.33$3.3333,600——
1988-11-25$3.28$3.2812,000——
1988-11-23$3.28$3.2819,733——
1988-11-22$3.23$3.2351,733——
1988-11-21$3.33$3.3396,533——
1988-11-18$3.33$3.339,867——
1988-11-17$3.33$3.3318,400——
1988-11-16$3.33$3.3348,267——
1988-11-15$3.28$3.2836,533——
1988-11-14$3.33$3.3326,667——
1988-11-11$3.28$3.2822,933——
1988-11-10$3.28$3.2842,400——
1988-11-09$3.28$3.2821,333——
1988-11-08$3.28$3.2837,600——
1988-11-07$3.28$3.2841,067——
1988-11-04$3.38$3.376,400——
1988-11-03$3.38$3.3724,267——
1988-11-02$3.38$3.3717,333——
1988-11-01$3.38$3.3728,267——
1988-10-31$3.38$3.3730,667——
1988-10-28$3.33$3.3316,267——
1988-10-27$3.38$3.3734,400——
1988-10-26$3.33$3.3330,133——
1988-10-25$3.38$3.3726,133——
1988-10-24$3.38$3.3742,933——
1988-10-21$3.38$3.3728,533——
1988-10-20$3.38$3.3772,267——
1988-10-19$3.42$3.4236,267——
1988-10-18$3.47$3.4724,267——
1988-10-17$3.52$3.5235,200——
1988-10-14$3.47$3.4729,333——
1988-10-13$3.52$3.52147,467——
1988-10-12$3.42$3.4222,133——
1988-10-11$3.47$3.4745,333——
1988-10-10$3.47$3.4712,000——
1988-10-07$3.47$3.4750,933——
1988-10-06$3.42$3.4210,133——
1988-10-05$3.38$3.3724,000——
1988-10-04$3.38$3.3736,800——
1988-10-03$3.38$3.3764,000——
1988-09-30$3.42$3.4221,333——
1988-09-29$3.38$3.3715,467——
1988-09-28$3.42$3.4215,733——
1988-09-27$3.42$3.4226,933——
1988-09-26$3.42$3.4218,400——
1988-09-23$3.56$3.5636,000——
1988-09-22$3.52$3.5273,600——
1988-09-21$3.56$3.568,800——
1988-09-20$3.61$3.6130,400——
1988-09-19$3.56$3.56260,000——
1988-09-16$3.61$3.6118,667——
1988-09-15$3.61$3.6135,467——
1988-09-14$3.56$3.5693,600——
1988-09-13$3.56$3.5625,600——
1988-09-12$3.56$3.5659,467——
1988-09-09$3.61$3.61197,067——
1988-09-08$3.61$3.61163,200——
1988-09-07$3.61$3.6124,533——
1988-09-06$3.61$3.616,133——
1988-09-02$3.61$3.615,333——
1988-09-01$3.56$3.5624,000——
1988-08-31$3.56$3.5637,600——
1988-08-30$3.56$3.5616,800——
1988-08-29$3.61$3.617,200——
1988-08-26$3.61$3.6117,600——
1988-08-25$3.66$3.6622,933——
1988-08-24$3.61$3.6173,600——
1988-08-23$3.75$3.75210,400——
1988-08-22$3.75$3.7549,333——
1988-08-19$3.75$3.7556,000——
1988-08-18$3.75$3.7529,867——
1988-08-17$3.75$3.7550,133——
1988-08-16$3.75$3.7576,267——
1988-08-15$3.80$3.8020,800——
1988-08-12$3.80$3.8032,800——
1988-08-11$3.75$3.7583,733——
1988-08-10$3.75$3.7564,267——
1988-08-09$3.75$3.7558,933——
1988-08-08$3.75$3.7514,933——
1988-08-05$3.75$3.7550,667——
1988-08-04$3.75$3.7541,600——
1988-08-03$3.80$3.8039,733——
1988-08-02$3.75$3.7531,200——
1988-08-01$3.75$3.75176,533——
1988-07-29$3.75$3.75165,867——
1988-07-28$3.75$3.75172,267——
1988-07-27$3.75$3.7569,333——
1988-07-26$3.75$3.7517,600——