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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$41.41$79.80686,200——
2020-12-30$42.79$82.47384,400——
2020-12-29$42.88$82.62457,600——
2020-12-28$42.86$82.58581,600——
2020-12-24$44.24$85.24306,400——
2020-12-23$42.95$82.76692,200——
2020-12-22$43.42$83.68723,200——
2020-12-21$43.13$83.111,169,200——
2020-12-18$43.80$84.402,407,800——
2020-12-17$44.13$85.042,057,400——
2020-12-16$42.46$81.821,402,200——
2020-12-15$42.58$82.04991,200——
2020-12-14$42.50$81.90686,000——
2020-12-11$43.15$83.15401,800——
2020-12-10$43.10$83.04567,200——
2020-12-09$43.14$83.13628,400——
2020-12-08$44.14$85.061,086,600——
2020-12-07$45.54$87.76673,000——
2020-12-04$44.04$84.87853,600——
2020-12-03$45.01$86.73871,600——
2020-12-02$42.63$82.161,197,800——
2020-12-01$44.42$85.591,541,600——
2020-11-30$45.08$86.86897,200——
2020-11-27$46.15$88.93358,800——
2020-11-25$45.90$88.45716,400——
2020-11-24$45.15$87.00709,000——
2020-11-23$46.20$89.02515,200——
2020-11-20$44.92$86.55752,000——
2020-11-19$46.21$89.05970,400——
2020-11-18$45.53$87.74924,800——
2020-11-17$45.17$87.05901,200——
2020-11-16$45.05$86.81923,400——
2020-11-13$44.98$86.68657,800——
2020-11-12$44.13$85.05924,600——
2020-11-11$45.37$87.42900,600——
2020-11-10$45.05$86.811,336,800——
2020-11-09$41.76$80.471,712,400——
2020-11-06$46.28$89.18757,600——
2020-11-05$48.28$93.04488,600——
2020-11-04$48.40$93.281,199,400——
2020-11-03$44.60$85.94783,200——
2020-11-02$44.00$84.791,124,600——
2020-10-30$43.54$83.91833,600——
2020-10-29$44.50$85.75607,600——
2020-10-28$46.03$88.69866,200——
2020-10-27$46.08$88.80865,200——
2020-10-26$47.26$91.071,293,000——
2020-10-23$50.13$96.601,216,400——
2020-10-22$48.17$92.821,977,400——
2020-10-21$51.65$99.521,350,000——
2020-10-20$54.15$104.36717,000——
2020-10-19$55.01$106.01443,800——
2020-10-16$55.80$107.53537,400——
2020-10-15$57.49$110.78419,800——
2020-10-14$56.51$108.90406,800——
2020-10-13$56.62$109.11782,200——
2020-10-12$57.49$110.79459,000——
2020-10-09$56.36$108.61708,200——
2020-10-08$55.82$107.57713,600——
2020-10-07$54.62$105.24851,200——
2020-10-06$54.94$105.86808,600——
2020-10-05$56.54$108.95863,600——
2020-10-02$57.51$110.81618,800——
2020-10-01$56.70$109.25781,800——
2020-09-30$55.20$106.361,300,600——
2020-09-29$53.31$102.74594,400——
2020-09-28$53.99$104.03811,800——
2020-09-25$51.00$98.28513,600——
2020-09-24$51.15$98.58545,000——
2020-09-23$50.79$97.88979,000——
2020-09-22$53.65$103.38856,800——
2020-09-21$50.87$98.02742,000——
2020-09-18$50.51$97.321,585,000——
2020-09-17$50.88$98.05685,600——
2020-09-16$51.75$99.72767,400——
2020-09-15$50.42$97.16950,400——
2020-09-14$50.03$96.40569,800——
2020-09-11$49.75$95.87619,600——
2020-09-10$49.20$94.80806,200——
2020-09-09$49.45$95.29676,400——
2020-09-08$47.26$91.06820,000——
2020-09-04$46.65$89.89815,600——
2020-09-03$47.40$91.34691,600——
2020-09-02$49.74$95.84596,200——
2020-09-01$50.40$97.12939,600——
2020-08-31$48.01$92.53903,400——
2020-08-28$49.45$95.29601,200——
2020-08-27$49.22$94.86702,800——
2020-08-26$50.34$97.01611,400——
2020-08-25$51.56$99.35603,800——
2020-08-24$51.99$100.19579,800——
2020-08-21$52.27$100.72742,000——
2020-08-20$51.01$98.30446,600——
2020-08-19$51.44$99.13461,200——
2020-08-18$51.77$99.761,250,200——
2020-08-17$51.45$99.13555,000——
2020-08-14$49.42$95.22699,600——
2020-08-13$50.08$96.51538,200——
2020-08-12$49.79$95.95626,000——
2020-08-11$48.97$94.371,008,000——
2020-08-10$50.90$98.09594,000——
2020-08-07$49.98$96.31700,000——
2020-08-06$50.29$96.92794,200——
2020-08-05$50.81$97.90752,800——
2020-08-04$49.79$95.95797,800——
2020-08-03$51.08$98.421,065,200——
2020-07-31$49.59$95.561,207,200——
2020-07-30$50.03$96.401,015,800——
2020-07-29$51.49$99.231,168,200——
2020-07-28$48.91$94.251,562,000——
2020-07-27$49.01$94.431,283,000——
2020-07-24$45.69$88.05991,600——
2020-07-23$44.75$86.232,341,400——
2020-07-22$44.67$86.091,393,800——
2020-07-21$42.49$81.87863,600——
2020-07-20$42.01$80.94670,000——
2020-07-17$41.56$80.10860,000——
2020-07-16$41.88$80.71738,800——
2020-07-15$41.11$79.21706,800——
2020-07-14$39.78$76.65621,400——
2020-07-13$38.56$74.30843,800——
2020-07-10$39.70$76.49507,600——
2020-07-09$38.95$75.06929,600——
2020-07-08$41.10$79.201,623,600——
2020-07-07$38.51$74.221,194,400——
2020-07-06$38.15$73.51478,400——
2020-07-02$36.74$70.80495,200——
2020-07-01$36.67$70.65751,400——
2020-06-30$38.06$73.34841,200——
2020-06-29$36.80$70.911,043,000——
2020-06-26$35.31$68.031,061,400——
2020-06-25$36.13$69.631,171,400——
2020-06-24$36.60$70.52934,400——
2020-06-23$38.22$73.66611,600——
2020-06-22$37.64$72.53751,000——
2020-06-19$36.71$70.741,553,400——
2020-06-18$37.18$71.65779,000——
2020-06-17$37.73$72.71546,600——
2020-06-16$38.61$74.391,062,400——
2020-06-15$37.20$71.681,019,200——
2020-06-12$35.11$67.65796,000——
2020-06-11$33.54$64.641,290,000——
2020-06-10$37.48$72.22601,200——
2020-06-09$37.58$72.42839,600——
2020-06-08$37.56$72.39722,200——
2020-06-05$38.17$73.541,100,400——
2020-06-04$36.83$70.97665,800——
2020-06-03$38.09$73.40647,000——
2020-06-02$36.13$69.62670,200——
2020-06-01$35.33$68.09726,400——
2020-05-29$34.75$66.961,264,000——
2020-05-28$35.63$68.671,269,800——
2020-05-27$38.05$73.32968,800——
2020-05-26$35.55$68.51941,200——
2020-05-22$34.33$66.16518,600——
2020-05-21$33.38$64.33564,200——
2020-05-20$32.40$62.44857,800——
2020-05-19$32.69$62.991,052,200——
2020-05-18$32.31$62.271,090,400——
2020-05-15$28.43$54.78719,200——
2020-05-14$27.31$52.62631,600——
2020-05-13$26.89$51.821,135,600——
2020-05-12$28.01$53.98892,400——
2020-05-11$29.03$55.94969,000——
2020-05-08$29.75$57.33729,000——
2020-05-07$28.11$54.17851,800——
2020-05-06$27.35$52.70873,000——
2020-05-05$27.56$53.101,147,400——
2020-05-04$26.77$51.591,164,600——
2020-05-01$25.98$50.05990,800——
2020-04-30$26.28$50.641,825,000——
2020-04-29$26.78$51.611,376,200——
2020-04-28$24.17$46.571,313,000——
2020-04-27$22.34$43.05990,000——
2020-04-24$21.30$41.051,017,600——
2020-04-23$20.20$38.931,363,800——
2020-04-22$19.58$37.73758,400——
2020-04-21$19.26$37.121,325,600——
2020-04-20$19.63$37.82922,000——
2020-04-17$21.06$40.58876,600——
2020-04-16$19.66$37.881,106,400——
2020-04-15$19.56$37.69760,000——
2020-04-14$21.21$40.87827,200——
2020-04-13$20.65$39.781,140,200——
2020-04-09$23.48$45.251,286,200——
2020-04-08$22.55$43.451,339,600——
2020-04-07$20.25$39.022,003,400——
2020-04-06$19.33$37.261,529,800——
2020-04-03$16.01$30.861,827,800——
2020-04-02$15.43$29.721,351,200——
2020-04-01$15.93$30.691,208,000——
2020-03-31$18.25$35.181,198,200——
2020-03-30$19.04$36.68992,600——
2020-03-27$19.66$37.881,018,800——
2020-03-26$21.84$42.091,474,400——
2020-03-25$21.06$40.571,443,400——
2020-03-24$17.66$34.021,636,400——
2020-03-23$14.62$28.171,401,400——
2020-03-20$15.63$30.112,084,400——
2020-03-19$14.76$28.431,312,400——
2020-03-18$13.65$26.292,288,400——
2020-03-17$17.01$32.782,706,400——
2020-03-16$17.67$34.061,904,600——
2020-03-13$23.41$45.111,854,400——
2020-03-12$22.34$43.052,579,600——
2020-03-11$27.00$52.041,860,400——
2020-03-10$29.69$57.211,940,600——
2020-03-09$28.67$55.262,022,600——
2020-03-06$33.59$64.731,579,200——
2020-03-05$34.42$66.331,035,400——
2020-03-04$35.28$67.98919,800——
2020-03-03$33.67$64.881,540,400——
2020-03-02$32.61$62.831,030,000——
2020-02-28$31.73$61.142,401,000——
2020-02-27$32.70$63.011,308,400——
2020-02-26$33.02$63.63773,600——
2020-02-25$34.42$66.32922,000——
2020-02-24$35.86$69.09700,200——
2020-02-21$36.31$69.961,098,600——
2020-02-20$36.26$69.88631,400——
2020-02-19$35.85$69.07881,200——
2020-02-18$35.88$69.15950,200——
2020-02-14$36.10$69.56843,600——
2020-02-13$36.45$70.23453,800——
2020-02-12$36.28$69.91806,400——
2020-02-11$36.22$69.79853,800——
2020-02-10$36.31$69.98908,600——
2020-02-07$36.36$70.06595,800——
2020-02-06$36.40$70.14791,000——
2020-02-05$36.22$69.811,199,600——
2020-02-04$35.61$68.621,628,000——
2020-02-03$36.15$69.651,670,400——
2020-01-31$35.48$68.372,164,200——
2020-01-30$36.68$70.683,870,000——
2020-01-29$34.72$66.921,948,200——
2020-01-28$35.46$68.321,403,800——
2020-01-27$33.97$65.47908,800——
2020-01-24$33.83$65.20582,200——
2020-01-23$34.26$66.03999,800——
2020-01-22$33.63$64.81648,200——
2020-01-21$33.61$64.77647,600——
2020-01-17$32.97$63.53566,600——
2020-01-16$33.13$63.85694,600——
2020-01-15$33.38$64.321,136,200——
2020-01-14$32.26$62.17882,600——
2020-01-13$32.15$61.951,389,200——
2020-01-10$31.91$61.49965,400——
2020-01-09$31.89$61.441,306,600——
2020-01-08$31.81$61.291,664,800——
2020-01-07$31.53$60.752,250,000——
2020-01-06$31.00$59.73937,400——
2020-01-03$30.91$59.56917,000——
2020-01-02$30.75$59.251,378,600——