Meritage Homes Corporation (MTH) Stock Price History
Historical prices from 1988 to 2026
- 1M
- -11.9%
- 3M
- -15.5%
- YTD
- -3.6%
- 1Y
- -12.5%
- 3Y
- +1.2%
- 5Y
- +4.9%
Loading 10-year price history...
MTH Historical Performance
MTH Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +31.6%
- 2003 annual price return
- +87.6%
- 2004 annual price return
- +73.5%
- 2005 annual price return
- +12.5%
- 2006 annual price return
- -24.9%
- 2007 annual price return
- -67.6%
- 2008 annual price return
- -11.1%
- 2009 annual price return
- +60.7%
- 2010 annual price return
- +11.9%
- 2011 annual price return
- +1.0%
- 2012 annual price return
- +57.1%
- 2013 annual price return
- +25.9%
- 2014 annual price return
- -23.7%
- 2015 annual price return
- -4.7%
- 2016 annual price return
- +5.8%
- 2017 annual price return
- +44.4%
- 2018 annual price return
- -30.1%
- 2019 annual price return
- +62.2%
- 2020 annual price return
- +34.7%
- 2021 annual price return
- +48.7%
- 2022 annual price return
- -22.3%
- 2023 annual price return
- +86.7%
- 2024 annual price return
- -9.9%
- 2025 annual price return
- -13.4%
- 2026 annual price return
- +6.0%
MTH Stock Price Trajectory (1988–2026)
As of September 24, 2026, Meritage Homes Corporation (MTH) trades at $63.86, representing a -12.5% return over the past year. The stock has delivered a +37.2% total return over five years (+4.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $106.99 on September 19, 2024. From this peak, MTH has corrected -40.3%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers DHI (-15.7% 1Y), LEN (-33.9% 1Y), and PHM (-8.7% 1Y), MTH has underperformed the peer group average. Compare MTH vs DHI →
MTH Historical Price Data · from 1988
Rows 1–50 of 9,615| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 65.18 | 65.74 | 63.78 | 63.86 | 637K | -3.83% |
| 2026-09-22 | 66.24 | 66.79 | 65.37 | 66.40 | 1.08M | +3.19% |
| 2026-09-21 | 63.88 | 65.04 | 63.58 | 64.35 | 707K | +1.74% |
| 2026-09-18 | 63.80 | 64.25 | 62.83 | 63.25 | 2.47M | -2.12% |
| 2026-09-17 | 65.63 | 65.63 | 64.02 | 64.62 | 640K | +1.03% |
| 2026-09-16 | 65.35 | 66.10 | 63.39 | 63.96 | 1.04M | -2.77% |
| 2026-09-15 | 64.59 | 65.90 | 63.60 | 65.78 | 1.08M | +1.39% |
| 2026-09-14 | 63.57 | 65.13 | 63.30 | 64.88 | 897K | +1.03% |
| 2026-09-11 | 63.31 | 64.33 | 62.45 | 64.22 | 804K | +3.66% |
| 2026-09-10 | 62.88 | 62.88 | 61.31 | 61.95 | 969K | -2.93% |
| 2026-09-09 | 64.84 | 64.99 | 63.50 | 63.82 | 795K | -0.95% |
| 2026-09-08 | 66.02 | 66.19 | 64.31 | 64.43 | 814K | -4.31% |
| 2026-09-04 | 67.43 | 68.90 | 66.80 | 67.33 | 448K | -0.21% |
| 2026-09-03 | 68.46 | 69.28 | 67.17 | 67.47 | 559K | +0.15% |
| 2026-09-02 | 67.83 | 68.25 | 67.25 | 67.37 | 793K | -0.16% |
| 2026-09-01 | 68.76 | 69.48 | 67.39 | 67.48 | 477K | -2.81% |
| 2026-08-31 | 70.38 | 70.40 | 69.38 | 69.43 | 419K | -2.29% |
| 2026-08-28 | 71.30 | 71.77 | 70.06 | 71.06 | 474K | +0.75% |
| 2026-08-27 | 71.50 | 72.34 | 70.31 | 70.53 | 632K | -2.35% |
| 2026-08-26 | 73.31 | 73.44 | 72.14 | 72.23 | 467K | -1.65% |
| 2026-08-25 | 73.37 | 73.52 | 71.83 | 73.44 | 515K | +1.27% |
| 2026-08-24 | 71.82 | 72.99 | 71.74 | 72.52 | 581K | +1.17% |
| 2026-08-21 | 71.64 | 72.42 | 71.01 | 71.68 | 469K | +0.89% |
| 2026-08-20 | 72.25 | 72.90 | 71.01 | 71.05 | 600K | -4.23% |
| 2026-08-19 | 72.89 | 75.05 | 72.51 | 74.19 | 750K | +4.97% |
| 2026-08-18 | 72.61 | 73.26 | 70.54 | 70.68 | 477K | -2.15% |
| 2026-08-17 | 72.51 | 72.85 | 71.73 | 72.23 | 466K | -1.16% |
| 2026-08-14 | 72.95 | 74.00 | 72.75 | 73.08 | 495K | -0.73% |
| 2026-08-13 | 73.95 | 74.64 | 73.41 | 73.62 | 519K | +1.00% |
| 2026-08-12 | 74.00 | 74.00 | 71.99 | 72.89 | 965K | -1.26% |
| 2026-08-11 | 72.03 | 74.06 | 71.97 | 73.82 | 685K | +2.57% |
| 2026-08-10 | 73.48 | 73.48 | 71.33 | 71.97 | 544K | -3.51% |
| 2026-08-07 | 72.79 | 75.05 | 72.08 | 74.59 | 935K | +3.22% |
| 2026-08-06 | 74.79 | 74.79 | 71.97 | 72.26 | 540K | -3.58% |
| 2026-08-05 | 73.41 | 75.30 | 73.28 | 74.94 | 826K | +0.55% |
| 2026-08-04 | 72.67 | 74.97 | 72.50 | 74.53 | 916K | +3.08% |
| 2026-08-03 | 71.56 | 73.25 | 71.07 | 72.30 | 1.27M | +2.99% |
| 2026-07-31 | 70.39 | 71.51 | 69.88 | 70.20 | 1.08M | -0.86% |
| 2026-07-30 | 78.06 | 78.06 | 69.13 | 70.81 | 1.31M | -1.12% |
| 2026-07-29 | 72.51 | 73.84 | 71.23 | 71.61 | 1.07M | -2.23% |
| 2026-07-28 | 74.57 | 75.79 | 72.89 | 73.24 | 784K | -0.15% |
| 2026-07-27 | 73.93 | 75.19 | 72.78 | 73.35 | 894K | +0.55% |
| 2026-07-24 | 71.76 | 73.86 | 71.30 | 72.95 | 530K | +1.91% |
| 2026-07-23 | 70.96 | 72.00 | 70.47 | 71.58 | 742K | -0.95% |
| 2026-07-22 | 72.53 | 73.60 | 71.29 | 72.27 | 733K | +0.85% |
| 2026-07-21 | 71.04 | 71.84 | 70.47 | 71.66 | 737K | +0.67% |
| 2026-07-20 | 74.89 | 74.90 | 71.00 | 71.18 | 869K | -4.03% |
| 2026-07-17 | 77.02 | 78.72 | 73.81 | 74.17 | 1.76M | -4.22% |
| 2026-07-16 | 75.01 | 77.87 | 75.01 | 77.44 | 660K | +3.02% |
| 2026-07-15 | 74.21 | 75.59 | 73.59 | 75.17 | 787K | +1.97% |
MTH Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MTH — Frequently Asked Questions
Quick answers to the most common questions about buying MTH stock.
How has MTH stock performed recently?
MTH declined -12.5% over the past year, below its 5-year annualized CAGR of +4.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MTH's all-time high price?
Meritage Homes Corporation reached $106.99 on 2024-09-19. The 52-week high is $85.38. Current 1-year return of -12.5% places the stock further from historical peaks.
Where can I download MTH historical price data?
This page provides MTH daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1988-2026, downloadable in CSV format.