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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$1.22$1.32315,733——
1989-12-28$1.08$1.16144,533——
1989-12-27$1.13$1.2281,067——
1989-12-26$1.17$1.2794,400——
1989-12-22$1.27$1.3764,000——
1989-12-21$1.41$1.47187,467——
1989-12-20$1.45$1.5271,733——
1989-12-19$1.55$1.6227,467——
1989-12-18$1.55$1.6226,133——
1989-12-15$1.50$1.5787,200——
1989-12-14$1.59$1.6616,000——
1989-12-13$1.59$1.6689,333——
1989-12-12$1.50$1.5739,200——
1989-12-11$1.50$1.5734,933——
1989-12-08$1.59$1.6657,067——
1989-12-07$1.50$1.5755,467——
1989-12-06$1.55$1.6298,133——
1989-12-05$1.55$1.6223,200——
1989-12-04$1.55$1.6220,533——
1989-12-01$1.59$1.6625,333——
1989-11-30$1.59$1.6650,667——
1989-11-29$1.59$1.6656,267——
1989-11-28$1.55$1.6292,267——
1989-11-27$1.64$1.7112,533——
1989-11-24$1.69$1.7625,067——
1989-11-22$1.69$1.7694,933——
1989-11-21$1.64$1.7149,333——
1989-11-20$1.69$1.7631,467——
1989-11-17$1.69$1.7632,000——
1989-11-16$1.73$1.8165,600——
1989-11-15$1.69$1.765,333——
1989-11-14$1.64$1.7153,333——
1989-11-13$1.69$1.7638,933——
1989-11-10$1.69$1.7614,400——
1989-11-09$1.59$1.6623,733——
1989-11-08$1.64$1.7138,400——
1989-11-07$1.50$1.5734,667——
1989-11-06$1.59$1.6623,467——
1989-11-03$1.55$1.6213,333——
1989-11-02$1.55$1.6223,467——
1989-11-01$1.64$1.7134,400——
1989-10-31$1.64$1.7170,133——
1989-10-30$1.55$1.6231,467——
1989-10-27$1.55$1.6237,600——
1989-10-26$1.55$1.6236,533——
1989-10-25$1.50$1.5732,000——
1989-10-24$1.45$1.5216,267——
1989-10-23$1.50$1.571,867——
1989-10-20$1.45$1.5229,067——
1989-10-19$1.50$1.5712,267——
1989-10-18$1.41$1.4740,267——
1989-10-17$1.45$1.5212,800——
1989-10-16$1.41$1.4723,200——
1989-10-13$1.50$1.5737,600——
1989-10-12$1.45$1.5252,267——
1989-10-11$1.41$1.4731,733——
1989-10-10$1.36$1.4265,067——
1989-10-09$1.41$1.4715,733——
1989-10-06$1.41$1.4711,733——
1989-10-05$1.41$1.4748,800——
1989-10-04$1.41$1.4712,267——
1989-10-03$1.41$1.4743,467——
1989-10-02$1.41$1.4721,067——
1989-09-29$1.45$1.5224,533——
1989-09-28$1.50$1.5756,533——
1989-09-27$1.45$1.5246,667——
1989-09-26$1.41$1.4724,533——
1989-09-25$1.45$1.5228,267——
1989-09-22$1.45$1.5265,333——
1989-09-21$1.45$1.5233,333——
1989-09-20$1.45$1.5247,733——
1989-09-19$1.50$1.5729,333——
1989-09-18$1.55$1.6269,867——
1989-09-15$1.55$1.628,800——
1989-09-14$1.55$1.6213,867——
1989-09-13$1.55$1.6265,867——
1989-09-12$1.55$1.6265,600——
1989-09-11$1.64$1.7110,667——
1989-09-08$1.59$1.664,267——
1989-09-07$1.64$1.7110,133——
1989-09-06$1.59$1.6633,333——
1989-09-05$1.59$1.6632,533——
1989-09-01$1.64$1.713,467——
1989-08-31$1.69$1.768,800——
1989-08-30$1.64$1.7112,267——
1989-08-29$1.64$1.7119,467——
1989-08-28$1.69$1.76111,467——
1989-08-25$1.59$1.6612,000——
1989-08-24$1.55$1.6216,800——
1989-08-23$1.45$1.5257,333——
1989-08-22$1.55$1.6214,667——
1989-08-21$1.64$1.716,667——
1989-08-18$1.59$1.6620,000——
1989-08-17$1.64$1.7123,467——
1989-08-16$1.73$1.8119,200——
1989-08-15$1.64$1.7110,400——
1989-08-14$1.69$1.760——
1989-08-11$1.69$1.7629,867——
1989-08-10$1.78$1.8697,600——
1989-08-09$1.59$1.662,400——
1989-08-08$1.55$1.6218,400——
1989-08-07$1.55$1.6216,000——
1989-08-04$1.59$1.6612,267——
1989-08-03$1.59$1.6657,600——
1989-08-02$1.50$1.5737,600——
1989-08-01$1.45$1.5254,667——
1989-07-31$1.50$1.5730,133——
1989-07-28$1.45$1.5219,733——
1989-07-27$1.45$1.5216,800——
1989-07-26$1.41$1.4739,467——
1989-07-25$1.41$1.4728,800——
1989-07-24$1.41$1.4737,600——
1989-07-21$1.45$1.5233,867——
1989-07-20$1.45$1.5213,600——
1989-07-19$1.45$1.520——
1989-07-18$1.45$1.5221,600——
1989-07-17$1.45$1.5218,933——
1989-07-14$1.45$1.5225,333——
1989-07-13$1.50$1.5737,333——
1989-07-12$1.41$1.4721,867——
1989-07-11$1.45$1.5251,467——
1989-07-10$1.41$1.4724,800——
1989-07-07$1.50$1.5754,667——
1989-07-06$1.31$1.3738,400——
1989-07-05$1.36$1.425,067——
1989-07-03$1.36$1.4223,733——
1989-06-30$1.36$1.4275,733——
1989-06-29$1.50$1.5722,667——
1989-06-28$1.55$1.6236,533——
1989-06-27$1.59$1.6640,800——
1989-06-26$1.55$1.6226,667——
1989-06-23$1.50$1.5759,733——
1989-06-22$1.50$1.5756,000——
1989-06-21$1.64$1.717,733——
1989-06-20$1.73$1.8128,533——
1989-06-19$1.73$1.8140,533——
1989-06-16$1.73$1.819,867——
1989-06-15$1.73$1.818,000——
1989-06-14$1.78$1.866,667——
1989-06-13$1.73$1.8126,400——
1989-06-12$1.78$1.8634,133——
1989-06-09$1.64$1.7142,400——
1989-06-08$1.69$1.7646,133——
1989-06-07$1.73$1.81112,000——
1989-06-06$1.55$1.6235,200——
1989-06-05$1.45$1.5286,933——
1989-06-02$1.41$1.47107,200——
1989-06-01$1.27$1.3228,800——
1989-05-31$1.27$1.3228,000——
1989-05-30$1.27$1.3224,800——
1989-05-26$1.22$1.2725,333——
1989-05-25$1.22$1.2734,133——
1989-05-24$1.27$1.3240,267——
1989-05-23$1.27$1.3292,533——
1989-05-22$1.31$1.378,533——
1989-05-19$1.36$1.4246,933——
1989-05-18$1.31$1.3720,800——
1989-05-17$1.31$1.3744,000——
1989-05-16$1.22$1.2725,600——
1989-05-15$1.36$1.4228,000——
1989-05-12$1.41$1.4722,400——
1989-05-11$1.31$1.3754,400——
1989-05-10$1.36$1.4210,667——
1989-05-09$1.27$1.321,333——
1989-05-08$1.31$1.3725,333——
1989-05-05$1.36$1.4225,067——
1989-05-04$1.36$1.4266,133——
1989-05-03$1.45$1.5279,200——
1989-05-02$1.27$1.3249,867——
1989-05-01$1.27$1.3222,667——
1989-04-28$1.17$1.22154,400——
1989-04-27$1.13$1.1796,800——
1989-04-26$1.13$1.1712,000——
1989-04-25$1.13$1.176,933——
1989-04-24$1.03$1.089,067——
1989-04-21$1.03$1.0867,733——
1989-04-20$1.08$1.1350,400——
1989-04-19$1.03$1.0893,600——
1989-04-18$1.03$1.0885,867——
1989-04-17$0.94$0.9882,933——
1989-04-14$0.94$0.98187,733——
1989-04-13$1.08$1.1353,867——
1989-04-12$1.13$1.1726,400——
1989-04-11$1.17$1.2261,333——
1989-04-10$1.13$1.1753,333——
1989-04-07$1.08$1.1383,200——
1989-04-06$0.98$1.0388,800——
1989-04-05$1.03$1.08116,800——
1989-04-04$1.13$1.17135,733——
1989-04-03$1.17$1.2255,733——
1989-03-31$1.22$1.27206,667——
1989-03-30$1.27$1.32129,067——
1989-03-29$1.31$1.37206,133——
1989-03-28$1.69$1.7693,867——
1989-03-27$1.92$2.0117,067——
1989-03-23$1.92$2.0123,467——
1989-03-22$2.06$2.1540,000——
1989-03-21$2.06$2.1557,333——
1989-03-20$2.02$2.1121,333——
1989-03-17$2.02$2.1114,400——
1989-03-16$2.11$2.2039,200——
1989-03-15$2.16$2.2549,333——
1989-03-14$1.97$2.0634,400——
1989-03-13$1.92$2.0127,200——
1989-03-10$1.92$2.0122,933——
1989-03-09$1.88$1.9651,467——
1989-03-08$1.88$1.9630,400——
1989-03-07$1.78$1.8651,200——
1989-03-06$1.73$1.81134,667——
1989-03-03$1.78$1.8619,733——
1989-03-02$1.83$1.9169,067——
1989-03-01$1.78$1.8657,867——
1989-02-28$1.92$2.01127,467——
1989-02-27$1.97$2.0645,067——
1989-02-24$2.11$2.2032,000——
1989-02-23$2.06$2.1526,400——
1989-02-22$2.16$2.2510,667——
1989-02-21$2.20$2.3052,267——
1989-02-17$2.20$2.3020,800——
1989-02-16$2.16$2.2530,933——
1989-02-15$2.16$2.2588,267——
1989-02-14$2.16$2.25136,267——
1989-02-13$2.20$2.3036,800——
1989-02-10$2.25$2.3544,000——
1989-02-09$2.34$2.4562,933——
1989-02-08$2.39$2.5098,933——
1989-02-07$2.58$2.6922,400——
1989-02-06$2.53$2.6425,600——
1989-02-03$2.58$2.6966,133——
1989-02-02$2.44$2.5568,000——
1989-02-01$2.44$2.5543,467——
1989-01-31$2.44$2.5530,133——
1989-01-30$2.44$2.5540,533——
1989-01-27$2.44$2.5560,800——
1989-01-26$2.48$2.59125,600——
1989-01-25$2.39$2.50287,200——
1989-01-24$2.06$2.15447,200——
1989-01-23$2.16$2.25163,467——
1989-01-20$2.34$2.45112,267——
1989-01-19$2.44$2.55118,667——
1989-01-18$2.53$2.64100,800——
1989-01-17$2.58$2.6963,733——
1989-01-16$2.58$2.6981,867——
1989-01-13$2.58$2.6978,667——
1989-01-12$2.58$2.69110,933——
1989-01-11$2.67$2.79238,933——
1989-01-10$2.67$2.79596,000——
1989-01-09$2.91$3.0447,733——
1989-01-06$2.95$3.0858,133——
1989-01-05$2.95$3.0819,733——
1989-01-04$3.00$3.1341,600——
1989-01-03$3.00$3.1327,467——