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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$30.56$58.88657,000——
2019-12-30$30.63$59.02794,600——
2019-12-27$30.71$59.17631,600——
2019-12-26$30.90$59.53369,400——
2019-12-24$31.24$60.19204,000——
2019-12-23$30.98$59.69790,800——
2019-12-20$31.50$60.692,336,800——
2019-12-19$30.84$59.441,900,000——
2019-12-18$31.17$60.061,701,400——
2019-12-17$31.46$60.611,199,800——
2019-12-16$31.76$61.211,511,600——
2019-12-13$32.32$62.28835,400——
2019-12-12$32.11$61.881,112,400——
2019-12-11$33.51$64.56399,200——
2019-12-10$33.14$63.86572,000——
2019-12-09$33.13$63.84775,600——
2019-12-06$32.83$63.271,077,200——
2019-12-05$33.51$64.56886,400——
2019-12-04$33.16$63.90816,200——
2019-12-03$32.70$63.00691,000——
2019-12-02$32.69$62.99927,200——
2019-11-29$33.27$64.11356,200——
2019-11-27$33.63$64.80713,400——
2019-11-26$33.79$65.111,288,000——
2019-11-25$33.55$64.65896,000——
2019-11-22$33.30$64.17992,400——
2019-11-21$33.66$64.861,127,600——
2019-11-20$34.45$66.392,044,400——
2019-11-19$35.43$68.271,101,400——
2019-11-18$35.92$69.22768,400——
2019-11-15$35.28$67.98796,200——
2019-11-14$35.45$68.31693,000——
2019-11-13$35.00$67.45966,600——
2019-11-12$34.76$66.97800,400——
2019-11-11$34.55$66.58806,800——
2019-11-08$33.86$65.25740,200——
2019-11-07$33.72$64.971,331,400——
2019-11-06$34.40$66.301,090,600——
2019-11-05$33.94$65.391,532,800——
2019-11-04$34.92$67.301,133,200——
2019-11-01$36.47$70.27757,600——
2019-10-31$36.04$69.461,116,400——
2019-10-30$36.15$69.67984,600——
2019-10-29$35.99$69.341,031,800——
2019-10-28$36.09$69.551,250,600——
2019-10-25$37.56$72.37754,600——
2019-10-24$38.19$73.59796,400——
2019-10-23$37.19$71.672,192,000——
2019-10-22$37.54$72.331,569,000——
2019-10-21$37.40$72.071,241,600——
2019-10-18$37.50$72.26944,400——
2019-10-17$37.24$71.75680,000——
2019-10-16$37.01$71.31978,400——
2019-10-15$36.36$70.06671,400——
2019-10-14$35.68$68.76495,200——
2019-10-11$35.38$68.18574,200——
2019-10-10$35.30$68.021,349,400——
2019-10-09$35.92$69.21803,600——
2019-10-08$35.84$69.06787,000——
2019-10-07$36.09$69.55610,800——
2019-10-04$36.14$69.64879,200——
2019-10-03$34.98$67.41807,400——
2019-10-02$34.97$67.40608,800——
2019-10-01$35.13$67.70515,000——
2019-09-30$35.17$67.78676,200——
2019-09-27$34.56$66.60815,200——
2019-09-26$35.26$67.94763,600——
2019-09-25$35.49$68.38880,400——
2019-09-24$35.10$67.64994,400——
2019-09-23$35.24$67.90887,400——
2019-09-20$35.15$67.731,116,800——
2019-09-19$35.29$68.011,055,200——
2019-09-18$35.33$68.071,124,400——
2019-09-17$34.74$66.951,111,000——
2019-09-16$34.06$65.631,218,200——
2019-09-13$34.43$66.351,174,800——
2019-09-12$33.92$65.351,285,800——
2019-09-11$33.48$64.521,211,000——
2019-09-10$32.46$62.551,101,600——
2019-09-09$32.85$63.30838,000——
2019-09-06$32.67$62.95772,400——
2019-09-05$32.72$63.061,081,200——
2019-09-04$32.99$63.58999,800——
2019-09-03$32.67$62.95777,200——
2019-08-30$32.67$62.961,194,000——
2019-08-29$32.44$62.51872,400——
2019-08-28$32.36$62.35801,800——
2019-08-27$32.05$61.761,055,400——
2019-08-26$32.49$62.61981,000——
2019-08-23$31.99$61.641,425,400——
2019-08-22$32.56$62.751,222,200——
2019-08-21$32.43$62.49945,800——
2019-08-20$32.10$61.861,073,800——
2019-08-19$31.62$60.931,195,200——
2019-08-16$30.97$59.681,328,400——
2019-08-15$30.65$59.06723,800——
2019-08-14$31.04$59.801,136,800——
2019-08-13$31.65$60.991,175,400——
2019-08-12$30.95$59.64660,400——
2019-08-09$31.17$60.06769,800——
2019-08-08$31.92$61.521,822,000——
2019-08-07$31.25$60.223,377,200——
2019-08-06$30.95$59.642,112,000——
2019-08-05$31.10$59.931,333,200——
2019-08-02$32.08$61.811,460,000——
2019-08-01$32.06$61.792,514,000——
2019-07-31$31.41$60.521,485,600——
2019-07-30$31.66$61.001,894,600——
2019-07-29$31.31$60.331,808,800——
2019-07-26$32.40$62.441,585,800——
2019-07-25$32.13$61.923,580,200——
2019-07-24$27.20$52.411,098,400——
2019-07-23$26.59$51.24675,800——
2019-07-22$27.05$52.13407,800——
2019-07-19$27.16$52.33684,600——
2019-07-18$27.42$52.85573,200——
2019-07-17$27.44$52.88505,800——
2019-07-16$27.73$53.44427,000——
2019-07-15$27.28$52.56636,000——
2019-07-12$27.61$53.20514,600——
2019-07-11$26.87$51.78559,000——
2019-07-10$26.76$51.581,405,400——
2019-07-09$26.33$50.74567,000——
2019-07-08$26.72$51.49506,400——
2019-07-05$26.12$50.32597,400——
2019-07-03$26.49$51.04220,400——
2019-07-02$26.33$50.75463,000——
2019-07-01$26.01$50.13562,800——
2019-06-28$25.67$49.471,158,200——
2019-06-27$25.40$48.95417,200——
2019-06-26$24.61$47.41841,400——
2019-06-25$24.66$47.52859,800——
2019-06-24$25.34$48.84494,800——
2019-06-21$25.39$48.93695,800——
2019-06-20$26.00$50.11614,800——
2019-06-19$25.66$49.44818,600——
2019-06-18$26.12$50.32506,800——
2019-06-17$26.14$50.36419,400——
2019-06-14$26.34$50.76405,000——
2019-06-13$26.15$50.39416,600——
2019-06-12$25.86$49.82304,400——
2019-06-11$25.79$49.70456,600——
2019-06-10$25.96$50.02492,200——
2019-06-07$25.98$50.05480,800——
2019-06-06$25.57$49.26608,600——
2019-06-05$26.01$50.13515,400——
2019-06-04$25.92$49.94898,800——
2019-06-03$25.53$49.20593,800——
2019-05-31$25.05$48.27536,400——
2019-05-30$25.30$48.75508,000——
2019-05-29$25.22$48.60472,000——
2019-05-28$25.38$48.90522,200——
2019-05-24$25.68$49.49296,200——
2019-05-23$25.15$48.45564,400——
2019-05-22$25.59$49.31515,000——
2019-05-21$25.57$49.27536,200——
2019-05-20$25.27$48.70509,600——
2019-05-17$25.89$49.89714,600——
2019-05-16$26.33$50.73750,600——
2019-05-15$25.97$50.03738,800——
2019-05-14$26.18$50.46737,800——
2019-05-13$25.64$49.40651,400——
2019-05-10$25.97$50.04545,800——
2019-05-09$26.18$50.46689,000——
2019-05-08$25.71$49.53272,800——
2019-05-07$26.05$50.20690,600——
2019-05-06$26.34$50.77453,800——
2019-05-03$26.40$50.87513,600——
2019-05-02$25.91$49.93680,200——
2019-05-01$25.82$49.751,148,800——
2019-04-30$25.58$49.28759,600——
2019-04-29$25.61$49.34589,400——
2019-04-26$25.07$48.311,043,200——
2019-04-25$25.44$49.021,054,600——
2019-04-24$25.49$49.121,430,600——
2019-04-23$24.87$47.921,051,000——
2019-04-22$24.19$46.61714,600——
2019-04-18$24.69$47.58521,600——
2019-04-17$24.36$46.94914,600——
2019-04-16$24.33$46.89572,600——
2019-04-15$24.34$46.90602,000——
2019-04-12$24.53$47.261,329,000——
2019-04-11$24.58$47.37512,800——
2019-04-10$24.26$46.75567,600——
2019-04-09$23.85$45.96929,600——
2019-04-08$24.14$46.51683,800——
2019-04-05$23.97$46.19511,800——
2019-04-04$23.47$45.22597,000——
2019-04-03$22.83$44.00590,200——
2019-04-02$22.64$43.63856,000——
2019-04-01$22.43$43.23772,000——
2019-03-29$22.36$43.08931,200——
2019-03-28$22.80$43.94580,600——
2019-03-27$23.11$44.52784,400——
2019-03-26$22.42$43.19923,800——
2019-03-25$22.33$43.02523,400——
2019-03-22$21.66$41.73768,400——
2019-03-21$21.63$41.67823,200——
2019-03-20$20.91$40.29608,800——
2019-03-19$20.99$40.44604,800——
2019-03-18$21.64$41.70519,400——
2019-03-15$21.58$41.581,551,400——
2019-03-14$21.70$41.81561,400——
2019-03-13$21.81$42.03610,800——
2019-03-12$21.82$42.04505,400——
2019-03-11$22.03$42.44678,400——
2019-03-08$21.64$41.69518,600——
2019-03-07$21.67$41.75645,600——
2019-03-06$21.26$40.97755,200——
2019-03-05$21.55$41.521,219,000——
2019-03-04$22.35$43.07880,600——
2019-03-01$21.74$41.89509,000——
2019-02-28$21.92$42.25683,000——
2019-02-27$22.24$42.86555,400——
2019-02-26$22.34$43.051,059,400——
2019-02-25$22.91$44.14692,000——
2019-02-22$23.05$44.42573,400——
2019-02-21$22.75$43.84801,800——
2019-02-20$22.41$43.181,124,800——
2019-02-19$22.82$43.96965,200——
2019-02-15$22.40$43.16856,800——
2019-02-14$21.99$42.37774,400——
2019-02-13$22.06$42.50866,800——
2019-02-12$22.49$43.34947,000——
2019-02-11$21.31$41.06795,800——
2019-02-08$21.50$41.43597,600——
2019-02-07$21.83$42.061,012,200——
2019-02-06$21.87$42.14707,600——
2019-02-05$22.61$43.57755,600——
2019-02-04$22.24$42.851,064,800——
2019-02-01$22.48$43.321,489,800——
2019-01-31$22.54$43.432,638,800——
2019-01-30$20.47$39.44551,200——
2019-01-29$20.22$38.961,095,000——
2019-01-28$19.70$37.961,517,800——
2019-01-25$19.83$38.222,013,800——
2019-01-24$20.18$38.89606,800——
2019-01-23$19.76$38.09739,400——
2019-01-22$19.49$37.55699,800——
2019-01-18$20.12$38.77927,400——
2019-01-17$20.21$38.94792,800——
2019-01-16$19.97$38.48948,000——
2019-01-15$20.28$39.071,450,200——
2019-01-14$20.28$39.08929,600——
2019-01-11$20.67$39.84966,800——
2019-01-10$20.88$40.24834,400——
2019-01-09$21.06$40.571,207,600——
2019-01-08$20.60$39.701,351,200——
2019-01-07$20.10$38.731,029,600——
2019-01-04$19.25$37.09815,400——
2019-01-03$18.62$35.88548,800——
2019-01-02$18.84$36.30933,600——