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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$0.38$0.70142,400——
1994-12-29$0.38$0.70127,467——
1994-12-28$0.38$0.7060,000——
1994-12-27$0.42$0.7930,400——
1994-12-23$0.42$0.7933,600——
1994-12-22$0.47$0.8724,267——
1994-12-21$0.42$0.7953,067——
1994-12-20$0.47$0.8740,800——
1994-12-19$0.42$0.7919,733——
1994-12-16$0.42$0.7974,933——
1994-12-15$0.42$0.7950,400——
1994-12-14$0.42$0.7917,867——
1994-12-13$0.42$0.7976,267——
1994-12-12$0.42$0.7915,733——
1994-12-09$0.42$0.790——
1994-12-08$0.42$0.7946,133——
1994-12-07$0.42$0.79107,733——
1994-12-06$0.47$0.8728,000——
1994-12-05$0.47$0.8741,600——
1994-12-02$0.47$0.8715,733——
1994-12-01$0.47$0.87195,467——
1994-11-30$0.47$0.8755,200——
1994-11-29$0.42$0.7992,800——
1994-11-28$0.47$0.8726,133——
1994-11-25$0.52$0.9641,867——
1994-11-23$0.47$0.8733,333——
1994-11-22$0.47$0.8718,933——
1994-11-21$0.47$0.8750,133——
1994-11-18$0.47$0.8723,200——
1994-11-17$0.47$0.8746,133——
1994-11-16$0.47$0.8751,200——
1994-11-15$0.47$0.87178,133——
1994-11-14$0.42$0.7912,000——
1994-11-11$0.42$0.7910,133——
1994-11-10$0.42$0.797,467——
1994-11-09$0.47$0.87118,933——
1994-11-08$0.42$0.7921,333——
1994-11-07$0.42$0.7932,000——
1994-11-04$0.47$0.8742,133——
1994-11-03$0.47$0.87201,867——
1994-11-02$0.47$0.8712,000——
1994-11-01$0.47$0.872,400——
1994-10-31$0.42$0.7910,667——
1994-10-28$0.42$0.79533——
1994-10-27$0.42$0.7913,867——
1994-10-26$0.42$0.794,800——
1994-10-25$0.42$0.796,933——
1994-10-24$0.42$0.7932,800——
1994-10-21$0.38$0.7012,000——
1994-10-20$0.38$0.704,000——
1994-10-19$0.42$0.7928,000——
1994-10-18$0.42$0.799,067——
1994-10-17$0.42$0.7912,267——
1994-10-14$0.42$0.797,200——
1994-10-13$0.42$0.796,400——
1994-10-12$0.42$0.799,867——
1994-10-11$0.42$0.795,600——
1994-10-10$0.42$0.79533——
1994-10-07$0.42$0.7916,267——
1994-10-06$0.42$0.7910,667——
1994-10-05$0.42$0.790——
1994-10-04$0.42$0.794,533——
1994-10-03$0.47$0.8713,600——
1994-09-30$0.47$0.8728,267——
1994-09-29$0.47$0.8715,200——
1994-09-28$0.47$0.8719,200——
1994-09-27$0.47$0.879,333——
1994-09-26$0.47$0.871,600——
1994-09-23$0.47$0.8711,467——
1994-09-22$0.47$0.877,200——
1994-09-21$0.47$0.8747,200——
1994-09-20$0.47$0.875,333——
1994-09-19$0.47$0.874,000——
1994-09-16$0.47$0.8720,267——
1994-09-15$0.52$0.96142,667——
1994-09-14$0.42$0.793,467——
1994-09-13$0.42$0.7912,533——
1994-09-12$0.47$0.8711,200——
1994-09-09$0.47$0.8715,200——
1994-09-08$0.47$0.8730,667——
1994-09-07$0.47$0.87128,267——
1994-09-06$0.38$0.7030,133——
1994-09-02$0.38$0.70800——
1994-09-01$0.38$0.7018,933——
1994-08-31$0.38$0.7024,000——
1994-08-30$0.42$0.7923,200——
1994-08-29$0.38$0.7012,000——
1994-08-26$0.42$0.7954,667——
1994-08-25$0.42$0.7929,600——
1994-08-24$0.42$0.7922,133——
1994-08-23$0.42$0.7922,667——
1994-08-22$0.47$0.874,000——
1994-08-19$0.42$0.791,067——
1994-08-18$0.42$0.7929,333——
1994-08-17$0.47$0.8718,400——
1994-08-16$0.52$0.9616,267——
1994-08-15$0.52$0.962,667——
1994-08-12$0.47$0.8717,333——
1994-08-11$0.52$0.9628,533——
1994-08-10$0.52$0.9622,933——
1994-08-09$0.56$1.0512,533——
1994-08-08$0.56$1.0536,267——
1994-08-05$0.52$0.9611,200——
1994-08-04$0.47$0.8772,533——
1994-08-03$0.52$0.9688,533——
1994-08-02$0.52$0.9688,533——
1994-08-01$0.47$0.8736,800——
1994-07-29$0.42$0.7926,667——
1994-07-28$0.42$0.7927,733——
1994-07-27$0.38$0.700——
1994-07-26$0.38$0.70267——
1994-07-25$0.42$0.7918,133——
1994-07-22$0.38$0.701,867——
1994-07-21$0.42$0.793,733——
1994-07-20$0.38$0.700——
1994-07-19$0.38$0.7010,667——
1994-07-18$0.38$0.7011,733——
1994-07-15$0.42$0.799,867——
1994-07-14$0.42$0.796,133——
1994-07-13$0.42$0.7917,067——
1994-07-12$0.42$0.796,400——
1994-07-11$0.42$0.7910,400——
1994-07-08$0.42$0.7929,067——
1994-07-07$0.42$0.796,933——
1994-07-06$0.42$0.79800——
1994-07-05$0.42$0.792,933——
1994-07-01$0.47$0.8783,467——
1994-06-30$0.42$0.7992,000——
1994-06-29$0.42$0.7910,133——
1994-06-28$0.42$0.793,733——
1994-06-27$0.42$0.795,867——
1994-06-24$0.47$0.8714,133——
1994-06-23$0.42$0.792,133——
1994-06-22$0.42$0.7926,667——
1994-06-21$0.47$0.8729,333——
1994-06-20$0.47$0.870——
1994-06-17$0.47$0.8777,867——
1994-06-16$0.47$0.8711,733——
1994-06-15$0.47$0.8737,867——
1994-06-14$0.47$0.872,667——
1994-06-13$0.42$0.7929,600——
1994-06-10$0.42$0.790——
1994-06-09$0.42$0.79459,467——
1994-06-08$0.42$0.7921,333——
1994-06-07$0.42$0.796,933——
1994-06-06$0.47$0.8717,600——
1994-06-03$0.47$0.8785,067——
1994-06-02$0.47$0.8712,800——
1994-06-01$0.47$0.879,600——
1994-05-31$0.52$0.96109,867——
1994-05-27$0.52$0.960——
1994-05-26$0.52$0.965,600——
1994-05-25$0.52$0.963,467——
1994-05-24$0.52$0.9626,933——
1994-05-23$0.52$0.9661,333——
1994-05-20$0.47$0.8723,200——
1994-05-19$0.52$0.967,733——
1994-05-18$0.47$0.8737,333——
1994-05-17$0.47$0.872,667——
1994-05-16$0.52$0.9611,733——
1994-05-13$0.52$0.9610,667——
1994-05-12$0.52$0.9625,867——
1994-05-11$0.52$0.9617,867——
1994-05-10$0.52$0.9620,267——
1994-05-09$0.52$0.9625,600——
1994-05-06$0.52$0.966,400——
1994-05-05$0.52$0.9633,067——
1994-05-04$0.47$0.8734,400——
1994-05-03$0.47$0.8766,400——
1994-05-02$0.47$0.8729,067——
1994-04-29$0.47$0.8726,933——
1994-04-28$0.47$0.8747,200——
1994-04-26$0.47$0.877,467——
1994-04-25$0.47$0.8717,333——
1994-04-22$0.47$0.87800——
1994-04-21$0.47$0.8724,800——
1994-04-20$0.52$0.9668,000——
1994-04-19$0.47$0.8724,000——
1994-04-18$0.47$0.8725,867——
1994-04-15$0.52$0.96399,467——
1994-04-14$0.42$0.7924,267——
1994-04-13$0.42$0.796,667——
1994-04-12$0.42$0.798,800——
1994-04-11$0.47$0.8710,933——
1994-04-08$0.42$0.7950,400——
1994-04-07$0.42$0.7932,267——
1994-04-06$0.42$0.799,867——
1994-04-05$0.47$0.8743,733——
1994-04-04$0.38$0.7039,200——
1994-03-31$0.38$0.7045,867——
1994-03-30$0.42$0.7970,400——
1994-03-29$0.42$0.7928,000——
1994-03-28$0.52$0.9616,000——
1994-03-25$0.47$0.8719,733——
1994-03-24$0.47$0.8744,000——
1994-03-23$0.52$0.96533——
1994-03-22$0.47$0.8710,667——
1994-03-21$0.47$0.875,600——
1994-03-18$0.52$0.9623,733——
1994-03-17$0.47$0.870——
1994-03-16$0.47$0.870——
1994-03-15$0.47$0.8724,267——
1994-03-14$0.52$0.9677,600——
1994-03-11$0.47$0.8716,800——
1994-03-10$0.47$0.875,600——
1994-03-09$0.47$0.87102,400——
1994-03-08$0.42$0.79490,400——
1994-03-07$0.52$0.961,333——
1994-03-04$0.56$1.052,667——
1994-03-03$0.56$1.056,933——
1994-03-02$0.52$0.969,867——
1994-03-01$0.47$0.8712,533——
1994-02-28$0.52$0.9617,867——
1994-02-25$0.52$0.9647,733——
1994-02-24$0.52$0.9633,600——
1994-02-23$0.52$0.968,000——
1994-02-22$0.56$1.0525,867——
1994-02-18$0.56$1.058,000——
1994-02-17$0.56$1.0510,400——
1994-02-16$0.56$1.059,600——
1994-02-15$0.52$0.9622,400——
1994-02-14$0.52$0.966,667——
1994-02-11$0.47$0.8717,600——
1994-02-10$0.47$0.8724,000——
1994-02-09$0.47$0.8713,600——
1994-02-08$0.52$0.968,533——
1994-02-07$0.52$0.9639,200——
1994-02-04$0.52$0.9627,200——
1994-02-03$0.52$0.9622,667——
1994-02-02$0.52$0.9661,333——
1994-02-01$0.52$0.9623,467——
1994-01-31$0.47$0.8725,067——
1994-01-28$0.47$0.871,867——
1994-01-27$0.47$0.8736,267——
1994-01-26$0.52$0.960——
1994-01-25$0.52$0.963,200——
1994-01-24$0.52$0.9655,467——
1994-01-21$0.56$1.0513,867——
1994-01-20$0.56$1.0516,533——
1994-01-19$0.52$0.9647,200——
1994-01-18$0.56$1.0517,867——
1994-01-17$0.52$0.961,067——
1994-01-14$0.56$1.0514,933——
1994-01-13$0.56$1.0521,333——
1994-01-12$0.52$0.9615,200——
1994-01-11$0.56$1.05161,333——
1994-01-10$0.56$1.0555,467——
1994-01-07$0.56$1.0525,333——
1994-01-06$0.56$1.0543,200——
1994-01-05$0.52$0.9690,933——
1994-01-04$0.56$1.0567,733——
1994-01-03$0.56$1.0526,667——