Meritage Homes Stock Price History
NYSE: MTHConsumer DiscretionaryHomebuildingUSD
58.81-1.82 (-3.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MTH price history at a glance
The price history for Meritage Homes (MTH) on this page begins on July 25, 1988, when the stock closed at $3.75; it most recently closed at $58.81 on October 5, 2026. The highest price in this record is $106.99, reached on September 16, 2024; the latest close is 45.0% below that peak. Across the 37 complete calendar years in the table, MTH finished higher in 23 and lower in 14. Its best year was 2000 (+242.5%) and its worst was 2007 (-75.2%).
Over roughly 38 years the share price changed +1468.3%, a 7.5% compound annual price return (excluding dividends). In the last 12 months alone, MTH has lost 13.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1988
- $106.99
- Date of high
- Sep 16, 2024
- Low since 1988
- $0.3047
- Date of low
- Oct 25, 1993
- 52-week high
- $85.38
- 52-week low
- $58.03
- Last close
- $58.81
MTH returns
1 week
-7.89%
1 month
-7.85%
3 months
-22.11%
6 months
-11.63%
Year to date
-10.62%
1 year
-13.40%
3 years
+7.26%
5 years
+19.43%
MTH price return, excluding dividends.
MTH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 58.81 | -11.20% |
| 2025 | 66.23 | -12.53% |
| 2024 | 75.72 | -13.07% |
| 2023 | 87.10 | +88.94% |
| 2022 | 46.10 | -24.46% |
| 2021 | 61.03 | +47.38% |
| 2020 | 41.41 | +33.97% |
| 2019 | 30.91 | +60.61% |
| 2018 | 19.25 | -24.82% |
| 2017 | 25.60 | +47.13% |
| 2016 | 17.40 | +2.38% |
| 2015 | 17.00 | -4.71% |
| 2014 | 17.84 | -23.88% |
| 2013 | 23.43 | +20.84% |
| 2012 | 19.39 | +67.23% |
| 2011 | 11.60 | +4.46% |
| 2010 | 11.10 | +14.85% |
| 2009 | 9.67 | +60.95% |
| 2008 | 6.01 | +1.35% |
| 2007 | 5.93 | -75.17% |
| 2006 | 23.86 | -24.16% |
| 2005 | 31.46 | +11.66% |
| 2004 | 28.18 | +73.46% |
| 2003 | 16.24 | +85.63% |
| 2002 | 8.75 | +48.62% |
| 2001 | 5.89 | +26.44% |
| 2000 | 4.66 | +242.53% |
| 1999 | 1.36 | -10.77% |
| 1998 | 1.52 | -6.25% |
| 1997 | 1.63 | +79.30% |
| 1996 | 0.9063 | +61.12% |
| 1995 | 0.5625 | +50.00% |
| 1994 | 0.375 | -20.01% |
| 1993 | 0.4688 | -47.36% |
| 1992 | 0.8906 | -68.33% |
| 1991 | 2.81 | +71.43% |
| 1990 | 1.64 | +34.61% |
| 1989 | 1.22 | -58.73% |
| 1988* | 2.95 | -21.25% |
* Partial year: the record begins after the start of 1988; return measured from the first available close.
2026 return is year to date.
MTH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 60.38 | 60.31 | 58.72 | 58.81 | -3.00% | |
| 59.28 | 60.83 | 59.07 | 60.63 | +0.93% | |
| 61.60 | 61.60 | 59.17 | 60.07 | -4.38% | |
| 62.01 | 63.56 | 61.91 | 62.82 | +0.87% | |
| 63.55 | 63.65 | 62.17 | 62.28 | -2.46% | |
| 66.18 | 66.56 | 63.61 | 63.85 | -0.81% | |
| 62.33 | 64.68 | 61.17 | 64.37 | +2.42% | |
| 64.65 | 64.67 | 62.79 | 62.85 | -1.64% | |
| 65.08 | 65.17 | 63.63 | 63.90 | -1.69% | |
| 64.31 | 65.77 | 64.31 | 65.00 | +0.03% | |
| 64.59 | 65.47 | 64.24 | 64.98 | +0.73% | |
| 63.59 | 65.51 | 63.44 | 64.51 | +1.02% | |
| 65.28 | 65.74 | 63.71 | 63.86 | -3.83% | |
| 66.03 | 66.79 | 65.34 | 66.40 | +3.19% | |
| 63.73 | 65.04 | 63.14 | 64.35 | +1.74% | |
| 63.80 | 64.26 | 62.83 | 63.25 | -2.12% | |
| 65.63 | 65.70 | 64.05 | 64.62 | +1.03% | |
| 65.35 | 66.10 | 63.41 | 63.96 | -2.77% | |
| 64.59 | 65.95 | 63.61 | 65.78 | +1.39% | |
| 63.57 | 65.18 | 63.30 | 64.88 | +1.03% | |
| 63.31 | 64.31 | 62.45 | 64.22 | +3.66% | |
| 63.38 | 63.38 | 61.25 | 61.95 | -2.93% | |
| 64.55 | 64.98 | 63.51 | 63.82 | -0.95% | |
| 66.32 | 66.44 | 64.31 | 64.43 | -4.31% | |
| 67.43 | 68.90 | 66.80 | 67.33 | -0.21% | |
| 68.46 | 69.47 | 67.17 | 67.47 | +0.15% | |
| 67.83 | 68.25 | 67.25 | 67.37 | -0.16% | |
| 68.79 | 69.48 | 67.38 | 67.48 | -2.81% | |
| 70.03 | 70.40 | 69.38 | 69.43 | -2.29% | |
| 70.96 | 72.30 | 70.05 | 71.06 | +0.75% | |
| 71.50 | 72.47 | 70.31 | 70.53 | -2.35% | |
| 73.31 | 73.75 | 72.15 | 72.23 | -1.65% | |
| 73.37 | 73.52 | 71.75 | 73.44 | +1.27% | |
| 71.82 | 72.99 | 71.74 | 72.52 | +1.17% | |
| 71.64 | 72.42 | 71.01 | 71.68 | +0.89% | |
| 72.25 | 72.90 | 71.01 | 71.05 | -4.23% | |
| 72.89 | 75.05 | 72.51 | 74.19 | +4.97% | |
| 72.61 | 73.26 | 70.54 | 70.68 | -2.15% | |
| 72.51 | 72.85 | 71.73 | 72.23 | -1.16% | |
| 72.95 | 74.00 | 72.75 | 73.08 | -0.73% | |
| 73.95 | 74.64 | 73.41 | 73.62 | +1.00% | |
| 74.00 | 74.00 | 71.99 | 72.89 | -1.26% | |
| 72.03 | 74.06 | 71.97 | 73.82 | +2.57% | |
| 73.48 | 73.48 | 71.33 | 71.97 | -3.51% | |
| 72.79 | 75.05 | 72.08 | 74.59 | +3.22% | |
| 74.79 | 74.79 | 71.98 | 72.26 | -3.58% | |
| 73.41 | 75.30 | 73.28 | 74.94 | +0.55% | |
| 72.67 | 74.97 | 72.50 | 74.53 | +3.08% | |
| 71.56 | 73.25 | 71.07 | 72.30 | +2.99% | |
| 70.39 | 71.51 | 69.88 | 70.20 | -0.86% | |
| 78.06 | 78.06 | 69.13 | 70.81 | -1.12% | |
| 72.51 | 73.84 | 71.23 | 71.61 | -2.23% | |
| 74.57 | 75.79 | 72.89 | 73.24 | -0.15% | |
| 73.93 | 75.19 | 72.78 | 73.35 | +0.55% | |
| 71.76 | 73.86 | 71.30 | 72.95 | +1.91% | |
| 70.96 | 72.00 | 70.47 | 71.58 | -0.95% | |
| 72.53 | 73.60 | 71.29 | 72.27 | +0.85% | |
| 71.04 | 71.84 | 70.47 | 71.66 | +0.67% | |
| 74.89 | 74.90 | 71.00 | 71.18 | -4.03% | |
| 77.02 | 78.72 | 73.81 | 74.17 | -4.22% | |
| 75.01 | 77.87 | 75.01 | 77.44 | +3.02% | |
| 74.21 | 75.59 | 73.59 | 75.17 | +1.97% | |
| 75.03 | 75.23 | 72.53 | 73.72 | -0.15% | |
| 75.49 | 76.10 | 73.34 | 73.83 | -2.21% | |
| 75.39 | 76.71 | 75.16 | 75.50 | +0.79% | |
| 75.12 | 75.71 | 74.32 | 74.91 | +0.44% | |
| 77.59 | 78.14 | 74.39 | 74.58 | -4.76% | |
| 79.58 | 80.53 | 78.24 | 78.31 | -1.99% | |
| 81.48 | 81.48 | 79.30 | 79.90 | -2.39% | |
| 82.03 | 82.78 | 80.18 | 81.86 | +0.38% | |
| 83.10 | 84.13 | 81.53 | 81.55 | -2.74% | |
| 84.11 | 84.88 | 82.81 | 83.85 | -0.55% | |
| 83.87 | 84.36 | 81.82 | 84.31 | -1.02% | |
| 83.39 | 85.38 | 82.95 | 85.18 | +2.21% | |
| 82.99 | 84.58 | 81.97 | 83.34 | +1.15% | |
| 77.36 | 82.91 | 77.36 | 82.39 | +8.98% | |
| 75.27 | 76.26 | 74.53 | 75.60 | +0.69% | |
| 75.64 | 76.47 | 74.83 | 75.08 | -0.86% | |
| 73.33 | 76.53 | 73.07 | 75.73 | +4.53% | |
| 73.72 | 76.90 | 72.28 | 72.45 | -2.48% | |
| 72.93 | 74.91 | 72.93 | 74.29 | +1.91% | |
| 75.30 | 76.48 | 72.65 | 72.90 | -2.07% | |
| 73.45 | 75.03 | 73.06 | 74.44 | +1.16% | |
| 70.97 | 73.64 | 70.60 | 73.59 | +4.29% | |
| 71.82 | 72.26 | 70.07 | 70.56 | -2.12% | |
| 69.15 | 72.29 | 69.15 | 72.09 | +5.64% | |
| 68.30 | 69.30 | 67.96 | 68.24 | -0.13% | |
| 67.91 | 69.38 | 67.54 | 68.33 | +0.21% | |
| 68.40 | 68.81 | 67.62 | 68.19 | +1.61% | |
| 67.15 | 68.16 | 66.77 | 67.11 | -1.48% | |
| 68.63 | 68.98 | 67.62 | 68.12 | -0.73% | |
| 69.47 | 70.40 | 67.88 | 68.62 | +5.18% | |
| 65.45 | 66.61 | 65.15 | 65.24 | -0.58% | |
| 65.47 | 66.29 | 65.00 | 65.62 | -1.28% | |
| 65.56 | 67.87 | 65.56 | 66.47 | +2.59% | |
| 64.44 | 65.18 | 63.82 | 64.79 | +0.87% | |
| 63.90 | 64.75 | 63.10 | 64.23 | +0.55% | |
| 62.09 | 64.35 | 61.62 | 63.88 | +0.31% | |
| 61.47 | 63.90 | 60.74 | 63.68 | +4.62% | |
| 60.27 | 61.14 | 59.13 | 60.87 | -0.56% | |
| 60.08 | 61.68 | 60.00 | 61.21 | +3.45% | |
| 61.56 | 62.14 | 59.12 | 59.17 | -4.33% | |
| 62.05 | 62.72 | 61.12 | 61.85 | +0.52% | |
| 62.00 | 62.38 | 61.02 | 61.53 | -1.52% | |
| 64.07 | 64.25 | 62.05 | 62.48 | -2.05% | |
| 65.48 | 65.71 | 63.62 | 63.79 | -2.10% | |
| 64.90 | 65.81 | 64.38 | 65.16 | +1.12% | |
| 65.17 | 65.91 | 63.52 | 64.44 | -0.65% | |
| 66.18 | 67.24 | 64.77 | 64.86 | +1.15% | |
| 64.00 | 64.69 | 62.91 | 64.12 | +1.70% | |
| 65.50 | 65.90 | 62.88 | 63.05 | -4.96% | |
| 67.68 | 67.78 | 66.28 | 66.34 | -1.49% | |
| 67.16 | 67.79 | 66.33 | 67.34 | +0.48% | |
| 68.41 | 69.34 | 66.17 | 67.02 | -3.39% | |
| 69.99 | 70.34 | 68.85 | 69.37 | -0.52% | |
| 68.93 | 70.15 | 68.06 | 69.73 | +0.96% | |
| 70.25 | 70.39 | 68.91 | 69.07 | -1.19% | |
| 68.27 | 70.07 | 66.47 | 69.90 | +1.73% | |
| 70.39 | 71.03 | 68.18 | 68.71 | -1.12% | |
| 71.20 | 71.74 | 69.16 | 69.49 | +0.09% | |
| 67.43 | 69.45 | 67.25 | 69.43 | +2.00% | |
| 66.39 | 69.17 | 65.50 | 68.07 | +5.83% | |
| 65.18 | 66.13 | 64.19 | 64.32 | -1.09% | |
| 66.34 | 66.50 | 64.76 | 65.03 | -2.42% | |
| 66.20 | 67.31 | 66.00 | 66.64 | +0.36% | |
| 66.09 | 66.59 | 64.78 | 66.40 | -0.23% | |
| 66.66 | 66.88 | 65.76 | 66.55 | -0.21% | |
| 64.49 | 67.18 | 64.49 | 66.69 | +2.52% | |
| 64.02 | 66.02 | 64.02 | 65.05 | +6.50% | |
| 62.00 | 62.01 | 60.23 | 61.08 | -3.17% | |
| 61.50 | 63.20 | 61.40 | 63.08 | +1.48% | |
| 61.50 | 63.20 | 60.48 | 62.16 | +0.08% | |
| 61.64 | 62.64 | 61.17 | 62.11 | +0.44% | |
| 61.36 | 62.56 | 60.20 | 61.84 | +2.95% | |
| 61.16 | 61.26 | 59.64 | 60.07 | +0.12% | |
| 60.15 | 61.55 | 59.80 | 60.00 | -0.89% | |
| 60.82 | 62.14 | 60.33 | 60.54 | -1.70% | |
| 62.11 | 62.42 | 59.51 | 61.59 | +1.05% | |
| 60.38 | 61.61 | 60.12 | 60.95 | -0.64% | |
| 60.06 | 61.97 | 60.06 | 61.34 | +4.39% | |
| 60.30 | 60.40 | 58.03 | 58.76 | -2.39% | |
| 60.64 | 60.82 | 58.91 | 60.20 | -1.59% | |
| 63.20 | 63.75 | 60.81 | 61.17 | -4.69% | |
| 64.35 | 64.53 | 63.44 | 64.18 | +0.08% | |
| 63.82 | 64.17 | 63.03 | 64.13 | +1.66% | |
| 63.70 | 64.07 | 62.77 | 63.08 | +0.48% | |
| 63.98 | 64.51 | 62.47 | 62.78 | -3.76% | |
| 66.92 | 66.92 | 65.06 | 65.23 | -2.83% | |
| 67.63 | 68.81 | 66.76 | 67.13 | -1.32% | |
| 66.16 | 68.24 | 65.01 | 68.03 | +0.50% | |
| 67.98 | 68.16 | 66.40 | 67.69 | -1.81% | |
| 70.54 | 70.91 | 68.49 | 68.94 | -3.50% | |
| 73.28 | 73.28 | 71.14 | 71.44 | -0.89% | |
| 70.72 | 72.75 | 69.41 | 72.08 | -0.84% | |
| 73.62 | 73.93 | 72.26 | 72.69 | -3.62% | |
| 74.92 | 76.09 | 74.31 | 75.42 | -0.03% | |
| 75.52 | 75.65 | 74.41 | 75.44 | +1.15% | |
| 77.34 | 77.62 | 73.34 | 74.58 | -3.74% | |
| 76.80 | 78.55 | 76.35 | 77.48 | +0.89% | |
| 77.77 | 79.00 | 75.39 | 76.80 | -1.32% | |
| 78.16 | 79.59 | 77.56 | 77.83 | +0.03% | |
| 78.72 | 79.08 | 77.30 | 77.81 | -1.51% | |
| 79.46 | 81.30 | 78.72 | 79.00 | -1.43% | |
| 80.60 | 81.25 | 78.43 | 80.15 | -0.56% | |
| 78.72 | 81.77 | 78.57 | 80.60 | +4.93% | |
| 78.51 | 79.97 | 76.60 | 76.81 | -1.59% | |
| 77.66 | 78.73 | 76.58 | 78.05 | -0.59% | |
| 76.34 | 78.77 | 75.72 | 78.51 | +4.04% | |
| 76.10 | 77.00 | 75.00 | 75.46 | -0.59% | |
| 75.32 | 76.97 | 74.36 | 75.91 | +0.56% | |
| 75.76 | 76.91 | 75.04 | 75.49 | +0.09% | |
| 73.77 | 76.42 | 73.42 | 75.42 | +3.64% | |
| 69.49 | 75.40 | 69.49 | 72.77 | +3.68% | |
| 69.56 | 70.68 | 69.08 | 70.19 | +0.98% | |
| 68.85 | 70.41 | 68.46 | 69.51 | -0.64% | |
| 68.90 | 70.12 | 67.23 | 69.96 | +1.13% | |
| 69.89 | 70.66 | 68.44 | 69.18 | -0.56% | |
| 71.09 | 71.38 | 69.45 | 69.57 | -2.97% | |
| 72.42 | 72.90 | 70.76 | 71.70 | -0.42% | |
| 74.35 | 74.42 | 71.42 | 72.00 | -3.42% | |
| 76.71 | 77.30 | 74.05 | 74.55 | -2.04% | |
| 74.89 | 76.76 | 74.51 | 76.10 | +1.93% | |
| 73.99 | 75.97 | 73.70 | 74.66 | -1.96% | |
| 76.89 | 79.37 | 75.93 | 76.15 | -2.68% | |
| 77.41 | 78.40 | 76.30 | 78.25 | +1.52% | |
| 78.00 | 78.92 | 76.13 | 77.08 | -1.98% | |
| 76.68 | 79.18 | 76.68 | 78.64 | +3.46% | |
| 74.63 | 77.18 | 74.63 | 76.01 | +0.74% | |
| 69.91 | 75.71 | 69.88 | 75.45 | +10.37% | |
| 65.45 | 68.81 | 65.45 | 68.36 | +3.26% | |
| 68.69 | 68.86 | 65.90 | 66.20 | -1.74% | |
| 66.70 | 67.43 | 65.70 | 67.37 | +0.75% | |
| 65.81 | 67.74 | 65.81 | 66.87 | +0.97% | |
| 65.66 | 66.43 | 65.07 | 66.23 | +0.65% | |
| 66.15 | 66.42 | 65.70 | 65.80 | -0.89% | |
| 66.15 | 66.68 | 65.33 | 66.39 | -0.03% | |
| 66.91 | 67.33 | 65.91 | 66.41 | -0.58% | |
| 66.47 | 66.82 | 65.83 | 66.80 | +0.36% | |
| 66.06 | 66.71 | 65.89 | 66.56 | +1.31% | |
| 65.55 | 66.01 | 64.85 | 65.70 | +0.23% | |
| 66.27 | 66.60 | 65.34 | 65.55 | -1.55% | |
| 67.15 | 67.42 | 65.68 | 66.58 | -2.48% | |
| 69.50 | 69.50 | 68.25 | 68.27 | -0.03% | |
| 68.08 | 69.91 | 67.35 | 68.29 | -2.14% | |
| 71.55 | 71.55 | 69.46 | 69.78 | -1.86% | |
| 72.70 | 73.09 | 71.00 | 71.10 | -1.20% | |
| 72.94 | 73.07 | 71.26 | 71.96 | -0.84% | |
| 72.68 | 73.79 | 72.21 | 72.57 | +0.62% | |
| 70.11 | 72.56 | 70.05 | 72.12 | +3.40% | |
| 69.13 | 70.77 | 69.13 | 69.75 | -1.26% | |
| 72.61 | 72.61 | 70.39 | 70.64 | -2.20% | |
| 72.37 | 73.20 | 72.01 | 72.23 | -0.41% | |
| 74.66 | 75.06 | 72.16 | 72.53 | -2.85% | |
| 73.38 | 75.38 | 73.23 | 74.66 | +2.05% | |
| 73.28 | 73.83 | 72.05 | 73.16 | +0.27% | |
| 72.66 | 73.93 | 72.48 | 72.96 | -0.16% | |
| 73.76 | 74.16 | 72.98 | 73.08 | -1.14% | |
| 72.39 | 74.84 | 72.32 | 73.92 | +1.19% | |
| 70.70 | 73.24 | 70.59 | 73.05 | +4.24% | |
| 70.17 | 70.43 | 69.48 | 70.08 | -0.30% | |
| 66.91 | 70.98 | 66.18 | 70.29 | +7.02% | |
| 65.81 | 67.13 | 65.26 | 65.68 | -0.05% | |
| 65.92 | 66.53 | 65.08 | 65.71 | +0.05% | |
| 64.13 | 65.99 | 63.58 | 65.68 | +1.73% | |
| 66.15 | 66.50 | 64.37 | 64.56 | -3.27% | |
| 66.61 | 67.50 | 66.07 | 66.74 | +0.39% | |
| 67.35 | 69.00 | 66.41 | 66.48 | -1.98% | |
| 68.88 | 69.66 | 67.74 | 67.82 | -1.54% | |
| 67.48 | 69.01 | 67.24 | 68.88 | +2.78% | |
| 66.91 | 67.36 | 66.11 | 67.02 | +0.03% | |
| 65.47 | 67.07 | 64.99 | 67.00 | +2.40% | |
| 66.16 | 66.73 | 65.29 | 65.43 | -1.46% | |
| 64.97 | 67.09 | 64.71 | 66.40 | +1.67% | |
| 65.63 | 66.10 | 64.54 | 65.31 | -0.70% | |
| 66.87 | 67.13 | 65.47 | 65.77 | -2.65% | |
| 67.00 | 68.02 | 66.46 | 67.56 | +0.12% | |
| 65.91 | 68.60 | 65.91 | 67.48 | +0.60% | |
| 69.06 | 70.06 | 66.33 | 67.08 | -5.57% | |
| 69.24 | 72.46 | 68.19 | 71.04 | -0.52% | |
| 71.18 | 72.52 | 71.10 | 71.41 | 0.00% | |
| 72.72 | 72.72 | 71.26 | 71.41 | -0.35% | |
| 70.75 | 71.70 | 70.06 | 71.66 | +1.40% | |
| 70.64 | 71.64 | 69.93 | 70.67 | -1.01% | |
| 69.21 | 72.21 | 68.82 | 71.39 | +1.31% | |
| 70.44 | 71.20 | 69.74 | 70.47 | +0.47% | |
| 69.34 | 70.44 | 68.91 | 70.14 | +0.50% | |
| 69.80 | 70.43 | 68.76 | 69.79 | +0.24% | |
| 69.58 | 70.42 | 69.06 | 69.62 | +0.26% | |
| 66.27 | 69.54 | 66.27 | 69.44 | +3.97% | |
| 66.97 | 67.07 | 65.94 | 66.79 | +0.38% | |
| 68.47 | 68.47 | 66.07 | 66.54 | -2.02% | |
| 68.36 | 68.36 | 67.04 | 67.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MTH chart for longer ranges.