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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$18.67$35.99742,600——
2012-12-28$18.32$35.29604,600——
2012-12-27$18.41$35.47656,800——
2012-12-26$18.24$35.15578,000——
2012-12-24$18.48$35.61655,800——
2012-12-21$18.45$35.542,436,400——
2012-12-20$19.00$36.611,344,200——
2012-12-19$18.98$36.562,451,800——
2012-12-18$19.40$37.381,446,800——
2012-12-17$19.06$36.721,284,200——
2012-12-14$18.83$36.29981,200——
2012-12-13$18.77$36.17890,800——
2012-12-12$18.68$36.011,700,400——
2012-12-11$18.00$34.68857,800——
2012-12-10$17.49$33.691,194,000——
2012-12-07$17.59$33.91956,800——
2012-12-06$17.57$33.86715,800——
2012-12-05$17.60$33.921,404,400——
2012-12-04$18.15$34.97987,000——
2012-12-03$17.88$34.45908,400——
2012-11-30$17.51$33.741,519,200——
2012-11-29$17.85$34.40826,800——
2012-11-28$18.05$34.78978,600——
2012-11-27$17.91$34.50856,800——
2012-11-26$17.80$34.301,008,600——
2012-11-23$17.86$34.41428,000——
2012-11-21$17.72$34.15764,800——
2012-11-20$17.91$34.50875,200——
2012-11-19$17.45$33.62883,200——
2012-11-16$17.22$33.18946,600——
2012-11-15$16.69$32.161,532,000——
2012-11-14$16.88$32.531,176,800——
2012-11-13$17.55$33.811,106,000——
2012-11-12$17.72$34.14922,000——
2012-11-09$18.23$35.131,205,800——
2012-11-08$18.59$35.83759,000——
2012-11-07$18.71$36.05765,600——
2012-11-06$18.58$35.811,110,600——
2012-11-05$18.83$36.30858,600——
2012-11-02$18.26$35.191,499,600——
2012-11-01$18.93$36.491,431,400——
2012-10-31$18.49$35.631,370,000——
2012-10-26$17.94$34.571,621,200——
2012-10-25$18.04$34.763,847,200——
2012-10-24$19.66$37.881,701,800——
2012-10-23$19.87$38.291,906,800——
2012-10-22$20.62$39.73492,800——
2012-10-19$20.78$40.03751,200——
2012-10-18$20.88$40.231,001,800——
2012-10-17$20.78$40.031,796,200——
2012-10-16$20.05$38.631,234,000——
2012-10-15$20.25$39.02774,200——
2012-10-12$19.64$37.84678,600——
2012-10-11$19.69$37.94613,800——
2012-10-10$20.26$39.05576,600——
2012-10-09$19.90$38.35814,000——
2012-10-08$20.34$39.20947,400——
2012-10-05$20.83$40.131,193,600——
2012-10-04$20.63$39.741,776,400——
2012-10-03$20.33$39.181,696,200——
2012-10-02$19.22$37.031,123,000——
2012-10-01$18.88$36.38861,200——
2012-09-28$19.01$36.641,004,000——
2012-09-27$19.34$37.27786,600——
2012-09-26$19.00$36.602,131,800——
2012-09-25$20.49$39.471,651,600——
2012-09-24$20.76$40.011,194,000——
2012-09-21$21.13$40.712,593,400——
2012-09-20$20.14$38.801,407,600——
2012-09-19$19.87$38.281,227,400——
2012-09-18$19.39$37.361,187,600——
2012-09-17$19.81$38.171,514,600——
2012-09-14$20.57$39.631,639,000——
2012-09-13$20.13$38.782,705,200——
2012-09-12$19.71$37.982,352,600——
2012-09-11$19.12$36.84623,400——
2012-09-10$18.96$36.54778,200——
2012-09-07$19.14$36.881,274,200——
2012-09-06$19.15$36.891,078,200——
2012-09-05$18.62$35.88849,000——
2012-09-04$18.67$35.99967,800——
2012-08-31$18.64$35.91873,200——
2012-08-30$18.21$35.08802,800——
2012-08-29$18.11$34.90860,400——
2012-08-28$18.03$34.74805,000——
2012-08-27$18.08$34.85978,200——
2012-08-24$18.50$35.65838,600——
2012-08-23$18.64$35.92889,200——
2012-08-22$18.92$36.471,003,000——
2012-08-21$18.25$35.18760,000——
2012-08-20$18.32$35.291,163,600——
2012-08-17$18.63$35.89950,400——
2012-08-16$18.58$35.80693,600——
2012-08-15$17.83$34.35796,400——
2012-08-14$18.11$34.89608,200——
2012-08-13$18.13$34.93466,600——
2012-08-10$18.06$34.79586,000——
2012-08-09$18.35$35.36921,200——
2012-08-08$18.03$34.741,229,000——
2012-08-07$17.74$34.191,258,000——
2012-08-06$17.62$33.94660,000——
2012-08-03$17.29$33.32971,000——
2012-08-02$17.45$33.621,030,400——
2012-08-01$17.29$33.311,126,400——
2012-07-31$17.55$33.822,086,000——
2012-07-30$18.58$35.791,006,600——
2012-07-27$18.89$36.402,025,000——
2012-07-26$18.62$35.874,146,400——
2012-07-25$16.50$31.802,653,600——
2012-07-24$17.34$33.411,041,000——
2012-07-23$17.71$34.13916,400——
2012-07-20$17.54$33.801,883,800——
2012-07-19$17.38$33.482,007,000——
2012-07-18$17.63$33.971,465,600——
2012-07-17$17.83$34.372,313,400——
2012-07-16$17.97$34.62994,400——
2012-07-13$17.88$34.451,025,000——
2012-07-12$17.72$34.152,664,000——
2012-07-11$17.39$33.502,557,600——
2012-07-10$17.46$33.647,632,800——
2012-07-09$17.69$34.092,155,000——
2012-07-06$17.58$33.891,222,000——
2012-07-05$17.70$34.111,177,400——
2012-07-03$17.16$33.07505,800——
2012-07-02$17.31$33.351,459,200——
2012-06-29$16.97$32.701,652,200——
2012-06-28$16.14$31.101,579,800——
2012-06-27$16.10$31.021,416,000——
2012-06-26$15.61$30.081,951,800——
2012-06-25$14.85$28.621,650,000——
2012-06-22$14.87$28.651,633,400——
2012-06-21$14.43$27.81915,800——
2012-06-20$14.68$28.281,406,200——
2012-06-19$14.58$28.091,099,800——
2012-06-18$14.28$27.511,603,800——
2012-06-15$13.49$26.001,538,800——
2012-06-14$13.17$25.371,152,800——
2012-06-13$12.60$24.271,019,400——
2012-06-12$13.00$25.04813,400——
2012-06-11$12.83$24.721,236,800——
2012-06-08$13.49$25.991,234,200——
2012-06-07$13.43$25.871,466,200——
2012-06-06$13.58$26.161,023,200——
2012-06-05$13.18$25.391,201,600——
2012-06-04$12.88$24.821,754,400——
2012-06-01$13.77$26.531,568,000——
2012-05-31$15.01$28.911,379,600——
2012-05-30$14.92$28.741,140,400——
2012-05-29$15.59$30.03862,000——
2012-05-25$14.99$28.88737,200——
2012-05-24$15.11$29.12825,600——
2012-05-23$14.94$28.791,048,000——
2012-05-22$14.69$28.30790,000——
2012-05-21$14.40$27.75788,800——
2012-05-18$13.98$26.931,573,000——
2012-05-17$13.96$26.902,412,400——
2012-05-16$14.65$28.231,567,800——
2012-05-15$14.30$27.551,340,200——
2012-05-14$14.01$26.99899,200——
2012-05-11$14.20$27.35677,200——
2012-05-10$13.91$26.80474,200——
2012-05-09$14.16$27.28945,800——
2012-05-08$13.79$26.56839,400——
2012-05-07$13.89$26.76848,000——
2012-05-04$13.69$26.38707,000——
2012-05-03$13.93$26.831,307,400——
2012-05-02$14.00$26.982,645,000——
2012-05-01$13.93$26.842,294,800——
2012-04-30$14.20$27.35908,000——
2012-04-27$14.50$27.942,284,200——
2012-04-26$14.53$27.993,541,400——
2012-04-25$14.10$27.171,332,600——
2012-04-24$13.69$26.371,131,800——
2012-04-23$13.16$25.361,421,000——
2012-04-20$13.17$25.38787,000——
2012-04-19$12.86$24.77866,200——
2012-04-18$12.98$25.01543,200——
2012-04-17$13.12$25.27548,800——
2012-04-16$13.06$25.161,258,000——
2012-04-13$12.97$24.99777,000——
2012-04-12$13.04$25.12566,400——
2012-04-11$12.76$24.59962,200——
2012-04-10$12.16$23.432,340,800——
2012-04-09$13.00$25.05956,200——
2012-04-05$13.06$25.16807,200——
2012-04-04$13.12$25.281,427,200——
2012-04-03$13.35$25.73994,200——
2012-04-02$13.35$25.731,502,400——
2012-03-30$13.53$26.071,193,000——
2012-03-29$14.19$27.34658,600——
2012-03-28$14.40$27.74983,800——
2012-03-27$14.16$27.291,191,600——
2012-03-26$13.63$26.26639,200——
2012-03-23$13.50$26.011,273,800——
2012-03-22$13.58$26.17542,200——
2012-03-21$13.86$26.71492,800——
2012-03-20$13.86$26.70659,200——
2012-03-19$14.03$27.03879,600——
2012-03-16$14.14$27.241,483,000——
2012-03-15$14.54$28.021,476,200——
2012-03-14$14.01$27.00707,400——
2012-03-13$14.23$27.411,706,800——
2012-03-12$13.47$25.961,320,800——
2012-03-09$13.69$26.381,325,000——
2012-03-08$13.13$25.301,193,600——
2012-03-07$12.70$24.46679,000——
2012-03-06$12.15$23.41911,400——
2012-03-05$12.59$24.26862,200——
2012-03-02$12.54$24.161,061,800——
2012-03-01$13.00$25.04930,000——
2012-02-29$12.95$24.951,359,200——
2012-02-28$12.32$23.741,629,600——
2012-02-27$12.76$24.59776,000——
2012-02-24$12.70$24.47593,200——
2012-02-23$12.98$25.001,063,800——
2012-02-22$12.45$23.981,621,200——
2012-02-21$13.11$25.26731,800——
2012-02-17$13.43$25.88759,600——
2012-02-16$13.52$26.05952,000——
2012-02-15$13.69$26.381,452,000——
2012-02-14$13.94$26.862,127,800——
2012-02-13$13.57$26.151,655,600——
2012-02-10$13.32$25.671,094,800——
2012-02-09$13.75$26.503,124,800——
2012-02-08$13.84$26.67933,600——
2012-02-07$13.80$26.581,276,400——
2012-02-06$13.93$26.831,763,400——
2012-02-03$14.28$27.522,476,800——
2012-02-02$13.26$25.552,190,200——
2012-02-01$12.69$24.441,653,600——
2012-01-31$12.10$23.325,407,400——
2012-01-30$13.58$26.171,161,400——
2012-01-27$13.76$26.521,240,600——
2012-01-26$13.85$26.692,230,000——
2012-01-25$13.88$26.741,768,800——
2012-01-24$13.18$25.401,128,600——
2012-01-23$12.81$24.682,123,600——
2012-01-20$12.77$24.602,014,200——
2012-01-19$12.94$24.941,609,600——
2012-01-18$13.32$25.671,179,200——
2012-01-17$12.85$24.761,328,800——
2012-01-13$13.23$25.49996,000——
2012-01-12$13.25$25.53970,200——
2012-01-11$13.38$25.781,891,600——
2012-01-10$12.83$24.711,346,800——
2012-01-09$12.23$23.561,227,000——
2012-01-06$12.20$23.50702,400——
2012-01-05$12.15$23.41470,000——
2012-01-04$11.86$22.84668,200——
2012-01-03$11.89$22.91718,800——