Meritage Corporation (MTH) Historical Stock Data
68.21 ↑0.05 (0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTH is up 0.20% a day on average. There have been 15 days where Meritage Corporation closed green and 15 days where MTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 69.89 | 68.21 | ↓$1.68 (-2.40%) | 67.98 | 71.37 | 1.52M |
| 2025-04-22 | 65.74 | 68.16 | ↑$2.42 (3.68%) | 65.33 | 68.55 | 756.51K |
| 2025-04-21 | 64.56 | 64.52 | ↓$0.04 (-0.06%) | 63.46 | 64.75 | 628.66K |
| 2025-04-17 | 62.78 | 65.13 | ↑$2.35 (3.74%) | 62.78 | 65.72 | 839.97K |
| 2025-04-16 | 63.95 | 62.84 | ↓$1.11 (-1.74%) | 62.24 | 64.86 | 769.10K |
| 2025-04-15 | 64.14 | 64.07 | ↓$0.07 (-0.11%) | 63.60 | 65.57 | 712.91K |
| 2025-04-14 | 65.03 | 64.54 | ↓$0.49 (-0.75%) | 62.82 | 65.11 | 517.39K |
| 2025-04-11 | 62.74 | 63.98 | ↑$1.24 (1.98%) | 60.64 | 64.09 | 1.04M |
| 2025-04-10 | 64.44 | 63.20 | ↓$1.24 (-1.92%) | 61.27 | 65.94 | 882.08K |
| 2025-04-09 | 61.36 | 66.59 | ↑$5.23 (8.52%) | 59.27 | 68.82 | 1.33M |
| 2025-04-08 | 67.40 | 62.53 | ↓$4.87 (-7.23%) | 61.32 | 68.08 | 1.24M |
| 2025-04-07 | 66.75 | 66.00 | ↓$0.75 (-1.12%) | 64.86 | 70.04 | 1.72M |
| 2025-04-04 | 65.19 | 69.14 | ↑$3.95 (6.06%) | 65.19 | 70.52 | 1.93M |
| 2025-04-03 | 68.45 | 66.61 | ↓$1.84 (-2.69%) | 65.75 | 69.16 | 1.13M |
| 2025-04-02 | 69.88 | 71.44 | ↑$1.56 (2.23%) | 69.88 | 71.68 | 616.33K |
| 2025-04-01 | 71.28 | 71.08 | ↓$0.20 (-0.28%) | 69.81 | 71.28 | 474.95K |
| 2025-03-31 | 70.00 | 70.88 | ↑$0.88 (1.26%) | 68.71 | 71.19 | 879.19K |
| 2025-03-28 | 73.12 | 70.33 | ↓$2.79 (-3.82%) | 70.10 | 73.12 | 498.17K |
| 2025-03-27 | 72.54 | 72.65 | ↑$0.11 (0.15%) | 72.18 | 73.43 | 405.13K |
| 2025-03-26 | 73.29 | 72.89 | ↓$0.40 (-0.55%) | 72.17 | 74.38 | 549.96K |
| 2025-03-25 | 72.01 | 72.91 | ↑$0.90 (1.25%) | 71.88 | 74.00 | 824.48K |
| 2025-03-24 | 71.26 | 73.28 | ↑$2.02 (2.83%) | 71.14 | 73.42 | 727.60K |
| 2025-03-21 | 69.52 | 70.38 | ↑$0.86 (1.24%) | 69.05 | 70.87 | 2.30M |
| 2025-03-20 | 70.99 | 71.47 | ↑$0.48 (0.68%) | 70.99 | 72.85 | 686.77K |
| 2025-03-19 | 69.60 | 71.17 | ↑$1.57 (2.26%) | 69.60 | 71.77 | 736.44K |
| 2025-03-18 | 70.35 | 69.86 | ↓$0.49 (-0.70%) | 69.33 | 70.72 | 760.25K |
| 2025-03-17 | 70.25 | 70.46 | ↑$0.21 (0.30%) | 69.18 | 70.69 | 816.59K |
| 2025-03-14 | 70.27 | 70.42 | ↑$0.15 (0.21%) | 69.15 | 70.53 | 0.90M |
| 2025-03-13 | 72.47 | 69.41 | ↓$3.06 (-4.22%) | 68.93 | 72.62 | 1.44M |
| 2025-03-12 | 74.33 | 72.16 | ↓$2.17 (-2.92%) | 72.08 | 74.58 | 1.32M |
Create an account or log in to view more rows.
$MTH jeez
$MTH the best advice has been no stop losses. Would have cost a fortune!!!
$MTH i need more
$MTH going down
$MTH shorting it
$MTH oversold! Buy the dip
$MTH about to pop IMHO
$MTH death cross will complete today
$MTH oh my!
$MTH buying all the dips.