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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.36$2.62308,800——
1999-12-30$1.26$2.4292,000——
1999-12-29$1.25$2.41100,000——
1999-12-28$1.25$2.4186,400——
1999-12-27$1.27$2.45219,200——
1999-12-23$1.25$2.41129,600——
1999-12-22$1.27$2.4426,400——
1999-12-21$1.28$2.47143,200——
1999-12-20$1.28$2.47145,600——
1999-12-17$1.29$2.48217,600——
1999-12-16$1.31$2.5352,800——
1999-12-15$1.30$2.5019,200——
1999-12-14$1.31$2.5324,800——
1999-12-13$1.30$2.5036,800——
1999-12-10$1.30$2.5058,400——
1999-12-09$1.31$2.5379,200——
1999-12-08$1.31$2.5329,600——
1999-12-07$1.33$2.56159,200——
1999-12-06$1.31$2.53116,800——
1999-12-03$1.31$2.5340,800——
1999-12-02$1.34$2.593,200——
1999-12-01$1.36$2.6227,200——
1999-11-30$1.41$2.7291,200——
1999-11-29$1.38$2.6544,800——
1999-11-26$1.36$2.6219,200——
1999-11-24$1.38$2.6514,400——
1999-11-23$1.36$2.6210,400——
1999-11-22$1.35$2.6051,200——
1999-11-19$1.32$2.54104,000——
1999-11-18$1.31$2.5314,400——
1999-11-17$1.34$2.57104,800——
1999-11-16$1.34$2.59160,000——
1999-11-15$1.28$2.4722,400——
1999-11-12$1.26$2.421,300,800——
1999-11-11$1.28$2.4739,200——
1999-11-10$1.30$2.51167,200——
1999-11-09$1.30$2.5152,800——
1999-11-08$1.32$2.5445,600——
1999-11-05$1.31$2.5356,800——
1999-11-04$1.33$2.569,600——
1999-11-03$1.32$2.54180,000——
1999-11-02$1.33$2.5663,200——
1999-11-01$1.31$2.5347,200——
1999-10-29$1.30$2.5031,200——
1999-10-28$1.30$2.5048,000——
1999-10-27$1.24$2.3928,000——
1999-10-26$1.25$2.41175,200——
1999-10-25$1.28$2.4733,600——
1999-10-22$1.30$2.5112,800——
1999-10-21$1.31$2.5328,800——
1999-10-20$1.33$2.5660,000——
1999-10-19$1.34$2.592,400——
1999-10-18$1.35$2.6054,400——
1999-10-15$1.34$2.598,000——
1999-10-14$1.37$2.6317,600——
1999-10-13$1.36$2.6290,400——
1999-10-12$1.34$2.5774,400——
1999-10-11$1.38$2.6524,000——
1999-10-08$1.41$2.712,400——
1999-10-07$1.44$2.774,000——
1999-10-06$1.44$2.77116,000——
1999-10-05$1.47$2.8312,800——
1999-10-04$1.50$2.8932,000——
1999-10-01$1.50$2.8922,400——
1999-09-30$1.50$2.8932,000——
1999-09-29$1.47$2.83128,800——
1999-09-28$1.34$2.5766,400——
1999-09-27$1.38$2.6570,400——
1999-09-24$1.41$2.7254,400——
1999-09-23$1.47$2.8344,800——
1999-09-22$1.50$2.89245,600——
1999-09-21$1.58$3.049,600——
1999-09-20$1.59$3.0737,600——
1999-09-17$1.65$3.1815,200——
1999-09-16$1.66$3.1919,200——
1999-09-15$1.66$3.1976,000——
1999-09-14$1.65$3.1872,000——
1999-09-13$1.66$3.19385,600——
1999-09-10$1.63$3.13200,800——
1999-09-09$1.59$3.07112,000——
1999-09-08$1.61$3.1048,000——
1999-09-07$1.63$3.13144,800——
1999-09-03$1.59$3.07169,600——
1999-09-02$1.62$3.12169,600——
1999-09-01$1.63$3.13208,000——
1999-08-31$1.60$3.096,400——
1999-08-30$1.58$3.0456,800——
1999-08-27$1.59$3.06122,400——
1999-08-26$1.57$3.03115,200——
1999-08-25$1.57$3.0377,600——
1999-08-24$1.55$3.00137,600——
1999-08-23$1.49$2.88107,200——
1999-08-20$1.42$2.7440,800——
1999-08-19$1.41$2.7148,000——
1999-08-18$1.41$2.71800——
1999-08-17$1.38$2.6524,000——
1999-08-16$1.38$2.664,000——
1999-08-13$1.38$2.662,400——
1999-08-12$1.39$2.6829,600——
1999-08-11$1.39$2.6834,400——
1999-08-10$1.36$2.62110,400——
1999-08-09$1.34$2.5918,400——
1999-08-06$1.41$2.7111,200——
1999-08-05$1.41$2.71128,800——
1999-08-04$1.48$2.8632,800——
1999-08-03$1.55$2.9818,400——
1999-08-02$1.61$3.1080,000——
1999-07-30$1.57$3.0348,800——
1999-07-29$1.59$3.0730,400——
1999-07-28$1.59$3.07111,200——
1999-07-27$1.56$3.019,600——
1999-07-26$1.53$2.9516,800——
1999-07-23$1.54$2.9727,200——
1999-07-22$1.57$3.0335,200——
1999-07-21$1.59$3.0739,200——
1999-07-20$1.59$3.0768,800——
1999-07-19$1.56$3.0160,000——
1999-07-16$1.60$3.0932,000——
1999-07-15$1.56$3.0144,800——
1999-07-14$1.54$2.97192,000——
1999-07-13$1.39$2.6824,000——
1999-07-12$1.38$2.6532,000——
1999-07-09$1.38$2.655,600——
1999-07-08$1.39$2.6844,000——
1999-07-07$1.36$2.628,000——
1999-07-06$1.38$2.657,200——
1999-07-02$1.39$2.6829,600——
1999-07-01$1.39$2.683,200——
1999-06-30$1.37$2.6335,200——
1999-06-29$1.38$2.6621,600——
1999-06-28$1.38$2.6631,200——
1999-06-25$1.38$2.6628,000——
1999-06-24$1.38$2.6613,600——
1999-06-23$1.39$2.6831,200——
1999-06-22$1.41$2.7136,000——
1999-06-21$1.41$2.7124,800——
1999-06-18$1.41$2.713,200——
1999-06-17$1.44$2.7712,800——
1999-06-16$1.38$2.6648,800——
1999-06-15$1.41$2.7151,200——
1999-06-14$1.42$2.7410,400——
1999-06-11$1.44$2.77139,200——
1999-06-10$1.47$2.8380,000——
1999-06-09$1.48$2.8676,800——
1999-06-08$1.50$2.89120,800——
1999-06-07$1.52$2.9445,600——
1999-06-04$1.52$2.942,400——
1999-06-03$1.53$2.95132,000——
1999-06-02$1.53$2.954,800——
1999-06-01$1.55$2.9832,800——
1999-05-28$1.56$3.015,600——
1999-05-27$1.53$2.95329,600——
1999-05-26$1.63$3.138,000——
1999-05-25$1.63$3.13184,800——
1999-05-24$1.59$3.0744,000——
1999-05-21$1.63$3.1352,800——
1999-05-20$1.59$3.075,600——
1999-05-19$1.59$3.0725,600——
1999-05-18$1.61$3.1010,400——
1999-05-17$1.62$3.12106,400——
1999-05-14$1.59$3.0737,600——
1999-05-13$1.62$3.1266,400——
1999-05-12$1.56$3.0162,400——
1999-05-11$1.56$3.0177,600——
1999-05-10$1.57$3.0320,000——
1999-05-07$1.59$3.0619,200——
1999-05-06$1.61$3.1025,600——
1999-05-05$1.59$3.0727,200——
1999-05-04$1.57$3.030——
1999-05-03$1.57$3.0324,800——
1999-04-30$1.61$3.1057,600——
1999-04-29$1.69$3.2570,400——
1999-04-28$1.64$3.16111,200——
1999-04-27$1.55$2.9816,800——
1999-04-26$1.58$3.04100,800——
1999-04-23$1.47$2.8397,600——
1999-04-22$1.48$2.85128,000——
1999-04-21$1.55$2.9824,800——
1999-04-20$1.50$2.8928,000——
1999-04-19$1.53$2.9582,400——
1999-04-16$1.53$2.9540,800——
1999-04-15$1.53$2.9536,800——
1999-04-14$1.50$2.8926,400——
1999-04-13$1.52$2.922,400——
1999-04-12$1.50$2.8924,800——
1999-04-09$1.47$2.8313,600——
1999-04-08$1.44$2.774,800——
1999-04-07$1.44$2.7724,000——
1999-04-06$1.45$2.8067,200——
1999-04-05$1.45$2.8090,400——
1999-04-01$1.47$2.83180,000——
1999-03-31$1.52$2.9239,200——
1999-03-30$1.50$2.8986,400——
1999-03-29$1.50$2.8932,800——
1999-03-26$1.50$2.8938,400——
1999-03-25$1.52$2.94140,800——
1999-03-24$1.39$2.6829,600——
1999-03-23$1.43$2.7619,200——
1999-03-22$1.39$2.6847,200——
1999-03-19$1.41$2.7156,800——
1999-03-18$1.44$2.77371,200——
1999-03-17$1.44$2.7777,600——
1999-03-16$1.44$2.7788,800——
1999-03-15$1.38$2.65689,600——
1999-03-12$1.59$3.0620,000——
1999-03-11$1.60$3.0912,800——
1999-03-10$1.61$3.108,000——
1999-03-09$1.62$3.1216,000——
1999-03-08$1.59$3.0747,200——
1999-03-05$1.57$3.0324,000——
1999-03-04$1.54$2.978,800——
1999-03-03$1.55$2.9813,600——
1999-03-02$1.60$3.0936,000——
1999-03-01$1.52$2.9245,600——
1999-02-26$1.59$3.0738,400——
1999-02-25$1.61$3.1088,000——
1999-02-24$1.66$3.1912,000——
1999-02-23$1.66$3.1927,200——
1999-02-22$1.68$3.2427,200——
1999-02-19$1.66$3.1928,800——
1999-02-18$1.70$3.2814,400——
1999-02-17$1.72$3.312,400——
1999-02-16$1.75$3.373,200——
1999-02-12$1.76$3.3917,600——
1999-02-11$1.78$3.4312,800——
1999-02-10$1.78$3.4373,600——
1999-02-09$1.84$3.5524,800——
1999-02-08$1.84$3.5559,200——
1999-02-05$1.86$3.5852,000——
1999-02-04$1.89$3.6468,800——
1999-02-03$1.94$3.7342,400——
1999-02-02$1.94$3.73105,600——
1999-02-01$1.95$3.76191,200——
1999-01-29$1.85$3.5768,000——
1999-01-28$1.88$3.61296,800——
1999-01-27$1.81$3.4960,000——
1999-01-26$1.87$3.6084,000——
1999-01-25$1.81$3.4966,400——
1999-01-22$1.82$3.5115,200——
1999-01-21$1.84$3.551,600——
1999-01-20$1.86$3.58193,600——
1999-01-19$1.86$3.5837,600——
1999-01-15$1.93$3.7283,200——
1999-01-14$1.96$3.78136,800——
1999-01-13$1.78$3.43130,400——
1999-01-12$1.77$3.4264,000——
1999-01-11$1.89$3.64248,800——
1999-01-08$1.81$3.49241,600——
1999-01-07$1.62$3.1227,200——
1999-01-06$1.63$3.1317,600——
1999-01-05$1.63$3.13112,800——
1999-01-04$1.58$3.0429,600——