stockNYSE: MTH • 28 Days Updates
Meritage Homes Corporation (MTH)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:investors.meritagehomes.com
Price & Performance Trajectory
Meritage Homes CorporationNYSE: MTH
Latest Close
$58.81
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesMTH session performance
✓ Latest Close USD
$58.81
Latest session close
$-5.41vs period start
Period Return % % GAIN
-8.42%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$66.56 / $58.72
Period range envelope
$7.84channel spread
Total Volume SHARES
18.30M
Period turnover
Avg: 963.2K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $58.81 | -3.00% | $60.38 | $58.72 | 928.0K |
| Oct 08, 2026 | $60.63 | +0.93% | $60.83 | $59.07 | 1.04M |
| Oct 07, 2026 | $60.07 | -4.38% | $61.60 | $59.17 | 1.54M |
| Oct 06, 2026 | $62.82 | +0.87% | $63.56 | $61.91 | 733.1K |
| Oct 05, 2026 | $62.28 | -2.46% | $63.65 | $62.17 | 1.01M |
| Oct 02, 2026 | $63.85 | -0.81% | $66.56 | $63.61 | 579.4K |
| Sep 30, 2026 | $62.85 | -1.64% | $64.65 | $62.79 | 622.9K |
| Sep 29, 2026 | $63.90 | -1.69% | $65.17 | $63.63 | 638.2K |
| Sep 28, 2026 | $65.00 | +0.03% | $65.77 | $64.31 | 835.8K |
| Sep 25, 2026 | $64.98 | +0.73% | $65.47 | $64.24 | 628.3K |
| Sep 24, 2026 | $64.51 | +1.02% | $65.51 | $63.44 | 1.24M |
| Sep 23, 2026 | $63.86 | -0.76% | $65.74 | $63.71 | 650.8K |
| Sep 21, 2026 | $64.35 | +1.74% | $65.04 | $63.14 | 721.5K |
| Sep 18, 2026 | $63.25 | -2.12% | $64.26 | $62.83 | 2.56M |
| Sep 17, 2026 | $64.62 | +1.03% | $65.70 | $64.05 | 698.4K |
Page 1 of 2