Meritage Homes Corporation Common Stock (MTH)

Historical Prices For Meritage Homes Corporation Common Stock (MTH)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	69.88	71.68	69.88	71.44	616,330	71.44
4/01/2025	71.28	71.28	69.81	71.08	474,954	71.08
3/31/2025	70.00	71.19	68.71	70.88	879,194	70.88
3/28/2025	73.12	73.12	70.10	70.33	498,170	70.33
3/27/2025	72.54	73.43	72.17	72.65	418,329	72.65
3/26/2025	73.29	74.38	72.17	72.89	549,956	72.89
3/25/2025	72.01	74.00	71.88	72.91	824,476	72.91
3/24/2025	71.26	73.42	71.14	73.28	727,604	73.28
3/21/2025	69.52	70.87	69.05	70.38	2,304,856	70.38
3/20/2025	70.99	72.84	70.99	71.47	686,768	71.47
3/19/2025	69.60	71.77	69.60	71.17	736,438	71.17
3/18/2025	70.35	70.72	69.33	69.86	760,249	69.86
3/17/2025	70.25	70.69	69.18	70.46	816,590	70.46
3/14/2025	70.27	70.53	69.15	70.42	903,963	69.99
3/13/2025	72.47	72.62	68.92	69.41	1,444,047	68.99
3/12/2025	74.33	74.58	72.08	72.16	1,321,296	71.72
3/11/2025	75.24	75.59	74.00	74.47	902,983	74.02
3/10/2025	77.36	79.32	74.80	74.80	1,676,779	74.34
3/07/2025	76.73	78.05	75.82	77.60	1,293,670	77.13
3/06/2025	75.19	77.40	74.75	76.69	1,074,371	76.22
3/05/2025	71.98	74.85	71.98	74.71	1,208,710	74.25
3/04/2025	70.00	72.66	69.26	71.85	1,108,632	71.41
3/03/2025	72.11	72.83	70.28	70.70	1,173,381	70.27
2/28/2025	72.93	73.41	71.55	72.47	1,073,451	72.03
2/27/2025	73.60	75.32	72.88	73.10	694,290	72.65
2/26/2025	75.80	76.14	74.38	74.78	792,711	74.32
2/25/2025	72.84	76.37	72.84	75.94	919,179	75.48
2/24/2025	73.63	74.00	72.16	72.27	942,923	71.83
2/21/2025	75.34	75.34	73.19	73.78	810,352	73.33
2/20/2025	73.11	74.31	72.68	74.19	584,784	73.74
2/19/2025	72.03	73.71	71.05	73.25	1,020,890	72.80
2/18/2025	73.78	74.00	71.88	74.00	949,596	73.55
2/14/2025	74.20	75.64	73.32	73.78	633,267	73.33
2/13/2025	74.17	74.27	73.14	73.50	523,028	73.05
2/12/2025	73.29	73.51	72.19	73.25	999,994	72.80
2/11/2025	74.13	75.29	74.13	75.21	510,629	74.75
2/10/2025	74.39	74.94	73.65	74.51	869,664	74.06
2/07/2025	76.26	76.26	73.33	73.76	841,974	73.31
2/06/2025	76.84	77.89	76.09	76.58	760,145	76.11
2/05/2025	78.52	79.03	76.30	77.17	1,122,826	76.70
2/04/2025	75.82	78.45	75.54	77.37	1,309,131	76.90
2/03/2025	76.18	76.93	74.60	76.16	1,252,772	75.69
1/31/2025	79.73	80.20	77.57	77.87	1,263,935	77.39
1/30/2025	81.45	82.72	77.39	81.02	1,966,067	80.53
1/29/2025	80.49	81.01	77.50	78.82	1,227,723	78.34
1/28/2025	82.41	82.59	80.36	80.88	653,827	80.39
1/27/2025	80.82	84.50	80.83	82.91	1,232,857	82.40
1/24/2025	81.96	82.21	80.61	80.98	990,905	80.49
1/23/2025	81.92	83.10	81.51	82.16	889,149	81.66
1/22/2025	80.10	82.20	79.83	82.06	744,246	81.56
1/21/2025	81.91	82.66	80.20	80.57	605,572	80.08
1/17/2025	83.16	83.27	80.00	80.58	560,276	80.09
1/16/2025	80.23	80.89	78.95	80.76	655,386	80.27
1/15/2025	82.50	83.00	79.80	80.58	960,361	80.09
1/14/2025	77.60	78.82	76.39	78.52	1,256,621	78.04
1/13/2025	73.39	75.70	73.39	75.65	705,044	75.19
1/10/2025	75.42	75.64	73.91	73.93	783,565	73.48
1/08/2025	73.78	76.51	73.05	76.23	1,001,432	75.76
1/07/2025	75.00	76.36	74.30	74.49	950,951	74.04
1/06/2025	76.74	77.27	74.94	75.15	898,363	74.69
1/03/2025	76.06	76.76	75.15	75.72	2,129,782	75.26