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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$61.03$117.61691,000——
2021-12-30$60.04$115.71284,000——
2021-12-29$60.31$116.23544,800——
2021-12-28$59.35$114.36273,200——
2021-12-27$59.06$113.81305,400——
2021-12-23$58.49$112.71494,400——
2021-12-22$58.85$113.40718,800——
2021-12-21$56.87$109.59495,400——
2021-12-20$55.10$106.181,042,600——
2021-12-17$56.22$108.342,191,400——
2021-12-16$58.03$111.82613,600——
2021-12-15$59.60$114.85735,400——
2021-12-14$57.53$110.86808,400——
2021-12-13$60.01$115.64692,800——
2021-12-10$60.72$117.00613,400——
2021-12-09$59.44$114.53736,000——
2021-12-08$59.79$115.22725,200——
2021-12-07$60.33$116.25538,400——
2021-12-06$60.27$116.14825,000——
2021-12-03$58.97$113.64746,400——
2021-12-02$59.02$113.73596,000——
2021-12-01$56.19$108.28494,400——
2021-11-30$56.43$108.74788,800——
2021-11-29$57.29$110.41612,000——
2021-11-26$57.68$111.15433,800——
2021-11-24$58.76$113.22295,800——
2021-11-23$59.33$114.32602,800——
2021-11-22$59.02$113.73789,400——
2021-11-19$59.36$114.381,103,600——
2021-11-18$59.40$114.47489,600——
2021-11-17$59.54$114.73475,000——
2021-11-16$59.02$113.73708,000——
2021-11-15$57.17$110.18488,200——
2021-11-12$57.61$111.01691,400——
2021-11-11$56.98$109.80320,400——
2021-11-10$56.56$108.99410,000——
2021-11-09$58.10$111.96569,800——
2021-11-08$55.79$107.51352,800——
2021-11-05$56.38$108.64500,400——
2021-11-04$54.70$105.41507,200——
2021-11-03$54.95$105.88538,800——
2021-11-02$53.53$103.15713,000——
2021-11-01$54.08$104.21603,400——
2021-10-29$54.36$104.74706,000——
2021-10-28$55.07$106.121,120,600——
2021-10-27$53.18$102.481,045,400——
2021-10-26$52.91$101.96670,600——
2021-10-25$53.42$102.93585,800——
2021-10-22$52.06$100.31533,800——
2021-10-21$51.89$99.99566,200——
2021-10-20$52.36$100.90292,000——
2021-10-19$51.41$99.07339,400——
2021-10-18$52.01$100.21440,400——
2021-10-15$50.76$97.82586,000——
2021-10-14$52.22$100.62598,800——
2021-10-13$50.79$97.87684,600——
2021-10-12$49.63$95.63624,600——
2021-10-11$49.29$94.98282,200——
2021-10-08$49.13$94.68442,000——
2021-10-07$49.49$95.36509,400——
2021-10-06$48.94$94.31480,000——
2021-10-05$48.89$94.21471,800——
2021-10-04$48.48$93.42569,400——
2021-10-01$48.67$93.78628,200——
2021-09-30$48.50$93.46502,200——
2021-09-29$49.85$96.06424,800——
2021-09-28$49.47$95.34623,200——
2021-09-27$50.98$98.24570,600——
2021-09-24$50.37$97.06415,200——
2021-09-23$50.20$96.74457,800——
2021-09-22$50.31$96.95608,600——
2021-09-21$50.13$96.61648,400——
2021-09-20$50.87$98.02591,000——
2021-09-17$52.80$101.751,690,800——
2021-09-16$52.67$101.51465,800——
2021-09-15$51.73$99.68461,800——
2021-09-14$51.29$98.85495,400——
2021-09-13$52.25$100.69637,200——
2021-09-10$52.41$100.99800,600——
2021-09-09$52.49$101.14592,600——
2021-09-08$52.83$101.79620,800——
2021-09-07$54.04$104.15488,600——
2021-09-03$54.33$104.68450,000——
2021-09-02$55.73$107.39623,800——
2021-09-01$56.97$109.77773,400——
2021-08-31$55.77$107.47754,400——
2021-08-30$56.13$108.16524,600——
2021-08-27$56.12$108.13579,400——
2021-08-26$54.83$105.67447,800——
2021-08-25$56.06$108.04527,200——
2021-08-24$55.59$107.12493,000——
2021-08-23$54.56$105.15363,200——
2021-08-20$54.53$105.08409,200——
2021-08-19$53.53$103.14520,800——
2021-08-18$54.42$104.86599,400——
2021-08-17$55.01$106.00602,000——
2021-08-16$57.50$110.80360,400——
2021-08-13$56.81$109.46283,000——
2021-08-12$56.49$108.86491,600——
2021-08-11$56.81$109.46506,000——
2021-08-10$54.88$105.74686,800——
2021-08-09$53.42$102.95804,600——
2021-08-06$54.56$105.13777,200——
2021-08-05$54.51$105.05464,200——
2021-08-04$54.54$105.10670,800——
2021-08-03$55.54$107.03918,200——
2021-08-02$54.58$105.19589,400——
2021-07-30$54.29$104.62762,800——
2021-07-29$53.45$103.001,908,600——
2021-07-28$47.85$92.20987,000——
2021-07-27$48.31$93.10791,800——
2021-07-26$47.97$92.45793,800——
2021-07-23$48.16$92.80585,000——
2021-07-22$45.92$88.48427,800——
2021-07-21$46.38$89.37585,600——
2021-07-20$45.96$88.56907,400——
2021-07-19$44.15$85.08628,600——
2021-07-16$44.17$85.11637,600——
2021-07-15$44.83$86.38606,400——
2021-07-14$45.26$87.22362,600——
2021-07-13$45.29$87.28627,800——
2021-07-12$46.38$89.37518,600——
2021-07-09$46.31$89.23481,000——
2021-07-08$45.47$87.62540,200——
2021-07-07$47.31$91.18461,600——
2021-07-06$46.33$89.28466,600——
2021-07-02$47.58$91.69396,200——
2021-07-01$48.26$92.99675,800——
2021-06-30$47.04$90.65477,400——
2021-06-29$47.29$91.14468,200——
2021-06-28$46.88$90.34655,200——
2021-06-25$45.92$88.491,701,200——
2021-06-24$46.56$89.71572,600——
2021-06-23$46.72$90.03635,800——
2021-06-22$47.56$91.66547,000——
2021-06-21$47.73$91.98661,000——
2021-06-18$47.60$91.721,020,800——
2021-06-17$47.34$91.22842,200——
2021-06-16$47.06$90.68804,000——
2021-06-15$48.08$92.66738,200——
2021-06-14$47.65$91.811,003,200——
2021-06-11$49.30$95.00520,600——
2021-06-10$48.59$93.631,253,000——
2021-06-09$50.71$97.72850,800——
2021-06-08$52.42$101.00395,800——
2021-06-07$52.06$100.33482,400——
2021-06-04$52.17$100.52469,800——
2021-06-03$51.63$99.49511,600——
2021-06-02$52.46$101.08718,000——
2021-06-01$53.51$103.10964,000——
2021-05-28$53.83$103.74508,200——
2021-05-27$54.19$104.42694,200——
2021-05-26$54.33$104.69828,200——
2021-05-25$53.13$102.37651,400——
2021-05-24$52.97$102.07452,200——
2021-05-21$52.88$101.90534,400——
2021-05-20$53.78$103.62535,600——
2021-05-19$53.39$102.88715,000——
2021-05-18$54.08$104.20699,000——
2021-05-17$55.93$107.78640,600——
2021-05-14$56.34$108.57655,800——
2021-05-13$55.63$107.21896,200——
2021-05-12$52.92$101.971,872,200——
2021-05-11$56.55$108.971,395,600——
2021-05-10$59.08$113.841,613,000——
2021-05-07$58.31$112.351,041,400——
2021-05-06$55.91$107.74910,400——
2021-05-05$55.08$106.14937,800——
2021-05-04$55.15$106.28966,000——
2021-05-03$53.95$103.951,123,800——
2021-04-30$53.20$102.511,060,600——
2021-04-29$53.50$103.092,330,600——
2021-04-28$47.90$92.31672,600——
2021-04-27$47.51$91.54638,000——
2021-04-26$47.85$92.20436,200——
2021-04-23$46.97$90.52622,600——
2021-04-22$46.43$89.47720,800——
2021-04-21$46.87$90.32827,200——
2021-04-20$46.89$90.36855,000——
2021-04-19$48.97$94.36697,200——
2021-04-16$49.40$95.18783,400——
2021-04-15$47.68$91.88396,200——
2021-04-14$47.40$91.35423,400——
2021-04-13$47.07$90.70582,200——
2021-04-12$47.44$91.41495,200——
2021-04-09$47.56$91.65452,200——
2021-04-08$46.21$89.04740,600——
2021-04-07$46.69$89.97551,000——
2021-04-06$47.13$90.83768,800——
2021-04-05$47.06$90.69658,000——
2021-04-01$47.15$90.86880,200——
2021-03-31$45.96$88.57859,200——
2021-03-30$46.04$88.721,029,400——
2021-03-29$44.93$86.58799,600——
2021-03-26$46.32$89.26525,200——
2021-03-25$44.49$85.73721,800——
2021-03-24$43.15$83.15624,600——
2021-03-23$42.88$82.64734,000——
2021-03-22$44.33$85.43398,600——
2021-03-19$43.93$84.651,736,400——
2021-03-18$43.34$83.52937,000——
2021-03-17$46.98$90.53787,600——
2021-03-16$45.03$86.77699,200——
2021-03-15$45.21$87.11874,000——
2021-03-12$44.63$86.00818,200——
2021-03-11$45.25$87.20729,000——
2021-03-10$45.15$86.99948,200——
2021-03-09$43.83$84.45668,600——
2021-03-08$44.08$84.93855,800——
2021-03-05$43.51$83.85875,800——
2021-03-04$41.20$79.381,085,000——
2021-03-03$41.57$80.11818,400——
2021-03-02$42.56$82.011,020,200——
2021-03-01$42.33$81.58962,000——
2021-02-26$42.15$81.23864,400——
2021-02-25$41.08$79.151,087,600——
2021-02-24$43.31$83.471,159,200——
2021-02-23$41.15$79.311,667,600——
2021-02-22$41.04$79.081,522,200——
2021-02-19$42.29$81.48740,000——
2021-02-18$41.41$79.80752,200——
2021-02-17$41.97$80.872,195,800——
2021-02-16$42.25$81.421,750,200——
2021-02-12$43.57$83.96671,600——
2021-02-11$44.24$85.241,997,600——
2021-02-10$44.42$85.59936,400——
2021-02-09$44.03$84.84665,200——
2021-02-08$45.10$86.90844,200——
2021-02-05$43.50$83.82954,000——
2021-02-04$42.81$82.50685,400——
2021-02-03$42.65$82.19993,800——
2021-02-02$42.08$81.101,344,400——
2021-02-01$41.35$79.681,177,400——
2021-01-29$40.13$77.331,609,000——
2021-01-28$43.01$82.883,156,800——
2021-01-27$46.65$89.901,492,400——
2021-01-26$47.00$90.571,395,800——
2021-01-25$48.04$92.571,131,400——
2021-01-22$47.65$91.811,771,000——
2021-01-21$45.93$88.511,107,200——
2021-01-20$45.55$87.781,568,000——
2021-01-19$42.60$82.08920,800——
2021-01-15$41.01$79.04825,800——
2021-01-14$41.01$79.02634,800——
2021-01-13$40.90$78.82745,600——
2021-01-12$41.51$79.991,165,200——
2021-01-11$40.92$78.841,118,800——
2021-01-08$40.08$77.23790,800——
2021-01-07$42.22$81.371,136,800——
2021-01-06$40.44$77.921,794,200——
2021-01-05$40.14$77.351,440,800——
2021-01-04$41.05$79.10886,000——