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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$1.52$2.94210,400——
1998-12-30$1.52$2.92156,800——
1998-12-29$1.53$2.95125,600——
1998-12-28$1.55$2.98201,600——
1998-12-24$1.55$2.9876,000——
1998-12-23$1.55$3.00245,600——
1998-12-22$1.60$3.0976,800——
1998-12-21$1.62$3.12203,200——
1998-12-18$1.63$3.1324,800——
1998-12-17$1.63$3.1331,200——
1998-12-16$1.58$3.0426,400——
1998-12-15$1.59$3.07100,800——
1998-12-14$1.64$3.1641,600——
1998-12-11$1.72$3.3176,000——
1998-12-10$1.82$3.5143,200——
1998-12-09$1.84$3.544,000——
1998-12-08$1.81$3.4971,200——
1998-12-07$1.75$3.3763,200——
1998-12-04$1.80$3.4622,400——
1998-12-03$1.77$3.4212,000——
1998-12-02$1.79$3.4518,400——
1998-12-01$1.84$3.54162,400——
1998-11-30$1.81$3.49177,600——
1998-11-27$1.69$3.2536,800——
1998-11-25$1.63$3.1331,200——
1998-11-24$1.64$3.1637,600——
1998-11-23$1.63$3.13151,200——
1998-11-20$1.63$3.1556,000——
1998-11-19$1.65$3.18115,200——
1998-11-18$1.69$3.2511,200——
1998-11-17$1.69$3.25114,400——
1998-11-16$1.61$3.1012,000——
1998-11-13$1.63$3.1385,600——
1998-11-12$1.64$3.1615,200——
1998-11-11$1.62$3.12139,200——
1998-11-10$1.60$3.0928,000——
1998-11-09$1.60$3.0928,800——
1998-11-06$1.61$3.1053,600——
1998-11-05$1.63$3.1362,400——
1998-11-04$1.53$2.9524,000——
1998-11-03$1.55$2.9826,400——
1998-11-02$1.56$3.0147,200——
1998-10-30$1.49$2.8899,200——
1998-10-29$1.47$2.8382,400——
1998-10-28$1.55$2.9876,000——
1998-10-27$1.60$3.0956,000——
1998-10-26$1.63$3.13136,000——
1998-10-23$1.59$3.0630,400——
1998-10-22$1.66$3.2148,800——
1998-10-21$1.70$3.2771,200——
1998-10-20$1.51$2.9112,000——
1998-10-19$1.48$2.85106,400——
1998-10-16$1.44$2.77131,200——
1998-10-15$1.39$2.68189,600——
1998-10-14$1.34$2.5734,400——
1998-10-13$1.39$2.6811,200——
1998-10-12$1.41$2.7289,600——
1998-10-09$1.30$2.5096,000——
1998-10-08$1.21$2.33340,000——
1998-10-07$1.44$2.77104,800——
1998-10-06$1.54$2.9764,000——
1998-10-05$1.64$3.163,200——
1998-10-02$1.66$3.1936,800——
1998-10-01$1.69$3.2588,800——
1998-09-30$1.73$3.3315,200——
1998-09-29$1.73$3.3337,600——
1998-09-28$1.73$3.349,600——
1998-09-25$1.76$3.3912,000——
1998-09-24$1.73$3.3426,400——
1998-09-23$1.76$3.3932,800——
1998-09-22$1.72$3.3111,200——
1998-09-21$1.73$3.3421,600——
1998-09-18$1.71$3.3023,200——
1998-09-17$1.72$3.311,076,800——
1998-09-16$1.67$3.2232,000——
1998-09-15$1.64$3.1663,200——
1998-09-14$1.60$3.09123,200——
1998-09-11$1.52$2.948,800——
1998-09-10$1.51$2.9188,000——
1998-09-09$1.56$3.0126,400——
1998-09-08$1.56$3.01193,600——
1998-09-04$1.56$3.0132,000——
1998-09-03$1.57$3.0320,000——
1998-09-02$1.56$3.0164,800——
1998-09-01$1.63$3.13177,600——
1998-08-31$1.66$3.19400,800——
1998-08-28$1.82$3.5146,400——
1998-08-27$1.81$3.4975,200——
1998-08-26$1.91$3.6760,000——
1998-08-25$2.00$3.8511,200——
1998-08-24$2.03$3.910——
1998-08-21$2.03$3.91104,000——
1998-08-20$2.13$4.0940,000——
1998-08-19$2.14$4.1337,600——
1998-08-18$2.16$4.1794,400——
1998-08-17$2.13$4.11793,600——
1998-08-14$2.15$4.1471,200——
1998-08-13$2.16$4.1620,000——
1998-08-12$2.17$4.19144,800——
1998-08-11$2.14$4.13183,200——
1998-08-10$2.12$4.08103,200——
1998-08-07$2.06$3.9752,800——
1998-08-06$2.05$3.9421,600——
1998-08-05$2.05$3.9681,600——
1998-08-04$2.10$4.0562,400——
1998-08-03$2.16$4.16144,800——
1998-07-31$2.21$4.2695,200——
1998-07-30$2.23$4.29179,200——
1998-07-29$2.13$4.1181,600——
1998-07-28$2.16$4.16164,800——
1998-07-27$2.13$4.0939,200——
1998-07-24$2.16$4.1724,000——
1998-07-23$2.20$4.2525,600——
1998-07-22$2.25$4.3454,400——
1998-07-21$2.31$4.4699,200——
1998-07-20$2.43$4.6848,800——
1998-07-17$2.41$4.6452,000——
1998-07-16$2.47$4.7677,600——
1998-07-15$2.41$4.65249,600——
1998-07-14$2.34$4.52213,600——
1998-07-13$2.27$4.37180,000——
1998-07-10$2.16$4.1755,200——
1998-07-09$2.16$4.1722,400——
1998-07-08$2.20$4.2530,400——
1998-07-07$2.20$4.2545,600——
1998-07-06$2.20$4.25140,800——
1998-07-02$2.23$4.2944,000——
1998-07-01$2.23$4.2936,000——
1998-06-30$2.28$4.4062,400——
1998-06-29$2.23$4.31355,200——
1998-06-26$2.36$4.55155,200——
1998-06-25$2.34$4.52110,400——
1998-06-24$2.31$4.46126,400——
1998-06-23$2.25$4.34203,200——
1998-06-22$2.02$3.8820,000——
1998-06-19$2.01$3.8718,400——
1998-06-18$1.99$3.8437,600——
1998-06-17$2.01$3.8776,800——
1998-06-16$1.99$3.8447,200——
1998-06-15$2.08$4.0095,200——
1998-06-12$2.06$3.9770,400——
1998-06-11$2.13$4.0950,400——
1998-06-10$2.04$3.9325,600——
1998-06-09$2.04$3.9376,800——
1998-06-08$1.98$3.8118,400——
1998-06-05$2.00$3.853,200——
1998-06-04$2.00$3.8529,600——
1998-06-03$2.00$3.856,400——
1998-06-02$2.00$3.8538,400——
1998-06-01$2.00$3.8535,200——
1998-05-29$2.00$3.8598,400——
1998-05-28$2.02$3.90189,600——
1998-05-27$1.95$3.76291,200——
1998-05-26$2.08$4.0050,400——
1998-05-22$2.11$4.0612,000——
1998-05-21$2.13$4.097,200——
1998-05-20$2.15$4.14172,000——
1998-05-19$2.09$4.0377,600——
1998-05-18$2.13$4.0982,400——
1998-05-15$2.18$4.2032,800——
1998-05-14$2.23$4.2994,400——
1998-05-13$2.25$4.34145,600——
1998-05-12$2.26$4.35120,800——
1998-05-11$2.23$4.31147,200——
1998-05-08$2.32$4.47142,400——
1998-05-07$2.23$4.31160,800——
1998-05-06$2.38$4.58302,400——
1998-05-05$2.41$4.64608,000——
1998-05-04$2.41$4.64252,000——
1998-05-01$2.25$4.34407,200——
1998-04-30$2.17$4.19177,600——
1998-04-29$2.14$4.1321,600——
1998-04-28$2.14$4.13167,200——
1998-04-27$2.13$4.09474,400——
1998-04-24$2.28$4.4064,000——
1998-04-23$2.31$4.4661,600——
1998-04-22$2.30$4.4484,000——
1998-04-21$2.28$4.4064,800——
1998-04-20$2.31$4.4644,000——
1998-04-17$2.37$4.5621,600——
1998-04-16$2.35$4.5340,000——
1998-04-15$2.36$4.5592,000——
1998-04-14$2.38$4.5877,600——
1998-04-13$2.36$4.55151,200——
1998-04-09$2.30$4.4332,000——
1998-04-08$2.29$4.4132,800——
1998-04-07$2.28$4.4078,400——
1998-04-06$2.34$4.50184,000——
1998-04-03$2.31$4.46182,400——
1998-04-02$2.36$4.5550,400——
1998-04-01$2.39$4.6136,800——
1998-03-31$2.34$4.52157,600——
1998-03-30$2.35$4.5357,600——
1998-03-27$2.33$4.4968,800——
1998-03-26$2.36$4.5545,600——
1998-03-25$2.38$4.5822,400——
1998-03-24$2.34$4.5260,000——
1998-03-23$2.38$4.5897,600——
1998-03-20$2.45$4.7124,000——
1998-03-19$2.48$4.77143,200——
1998-03-18$2.41$4.65120,800——
1998-03-17$2.33$4.4951,200——
1998-03-16$2.33$4.4973,600——
1998-03-13$2.30$4.4399,200——
1998-03-12$2.29$4.4168,800——
1998-03-11$2.31$4.4652,000——
1998-03-10$2.36$4.5536,800——
1998-03-09$2.34$4.5241,600——
1998-03-06$2.38$4.5956,000——
1998-03-05$2.38$4.5820,800——
1998-03-04$2.42$4.6764,000——
1998-03-03$2.43$4.6862,400——
1998-03-02$2.43$4.68173,600——
1998-02-27$2.42$4.6756,800——
1998-02-26$2.42$4.67230,400——
1998-02-25$2.38$4.58396,800——
1998-02-24$2.38$4.59254,400——
1998-02-23$2.44$4.70317,600——
1998-02-20$2.49$4.80256,000——
1998-02-19$2.48$4.79361,600——
1998-02-18$2.47$4.76367,200——
1998-02-17$2.38$4.59474,400——
1998-02-13$2.40$4.62172,000——
1998-02-12$2.41$4.65405,600——
1998-02-11$2.34$4.52258,400——
1998-02-10$2.36$4.55312,800——
1998-02-09$2.37$4.56429,600——
1998-02-06$2.34$4.52386,400——
1998-02-05$2.30$4.431,378,400——
1998-02-04$2.44$4.701,886,400——
1998-02-03$2.28$4.401,952,000——
1998-02-02$2.01$3.87673,600——
1998-01-30$1.88$3.63431,200——
1998-01-29$1.72$3.31299,200——
1998-01-28$1.63$3.1335,200——
1998-01-27$1.63$3.1518,400——
1998-01-26$1.66$3.21150,400——
1998-01-23$1.67$3.229,600——
1998-01-22$1.66$3.2135,200——
1998-01-21$1.66$3.213,200——
1998-01-20$1.67$3.22100,000——
1998-01-16$1.69$3.2580,000——
1998-01-15$1.66$3.2172,800——
1998-01-14$1.63$3.13138,400——
1998-01-13$1.63$3.1366,400——
1998-01-12$1.62$3.1259,200——
1998-01-09$1.56$3.01201,600——
1998-01-08$1.62$3.1275,200——
1998-01-07$1.61$3.1040,800——
1998-01-06$1.56$3.019,600——
1998-01-05$1.55$3.0056,800——
1998-01-02$1.63$3.13101,600——