Meritage Homes Corporation (MTH) Stock Price History
Historical prices from 1988 to 2026
- 1M
- +8.3%
- 3M
- -5.8%
- YTD
- +2.7%
- 1Y
- +4.0%
- 3Y
- +1.2%
- 5Y
- +4.1%
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
- -11.2%
MTH Stock Price Trajectory (1988–2026)
As of November 8, 2026, Meritage Homes Corporation (MTH) trades at $68.05, representing a +4.0% return over the past year. The stock has delivered a +30.9% total return over five years (+4.1% 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 -36.4%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers DHI (+4.9% 1Y), LEN (-26.3% 1Y), and PHM (+11.4% 1Y), MTH has underperformed the peer group average. Compare MTH vs DHI →
MTH Historical Price Data · from 1988
Rows 1–50 of 9,647| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 69.27 | 70.27 | 67.99 | 68.05 | 795K | -4.20% |
| 2026-11-05 | 72.58 | 75.72 | 70.78 | 71.03 | 1.32M | -3.08% |
| 2026-11-04 | 70.86 | 73.69 | 70.74 | 73.29 | 1.73M | +9.26% |
| 2026-11-03 | 68.25 | 68.64 | 66.95 | 67.08 | 1.90M | -2.80% |
| 2026-11-02 | 65.20 | 69.04 | 65.20 | 69.01 | 1.60M | +7.04% |
| 2026-10-30 | 63.52 | 66.00 | 63.39 | 64.47 | 1.33M | -0.03% |
| 2026-10-29 | 62.00 | 64.95 | 62.00 | 64.49 | 1.53M | +3.98% |
| 2026-10-28 | 63.71 | 63.94 | 60.93 | 62.02 | 1.28M | -3.00% |
| 2026-10-27 | 63.70 | 63.96 | 62.41 | 63.94 | 866K | +0.52% |
| 2026-10-26 | 64.75 | 65.17 | 63.28 | 63.61 | 1.14M | -0.90% |
| 2026-10-23 | 62.67 | 64.92 | 62.67 | 64.19 | 1.23M | +0.88% |
| 2026-10-22 | 59.31 | 63.71 | 59.31 | 63.63 | 1.28M | +7.27% |
| 2026-10-21 | 60.43 | 60.43 | 58.95 | 59.32 | 765K | -1.51% |
| 2026-10-20 | 59.33 | 60.35 | 58.79 | 60.23 | 783K | +3.17% |
| 2026-10-19 | 59.51 | 61.26 | 58.23 | 58.38 | 803K | -1.34% |
| 2026-10-16 | 60.50 | 61.49 | 58.82 | 59.17 | 714K | -1.84% |
| 2026-10-15 | 59.78 | 60.77 | 59.32 | 60.28 | 894K | +3.91% |
| 2026-10-14 | 57.20 | 58.11 | 56.66 | 58.01 | 1.10M | -0.41% |
| 2026-10-13 | 58.75 | 59.03 | 57.74 | 58.25 | 1.23M | +0.69% |
| 2026-10-12 | 58.21 | 58.69 | 57.63 | 57.85 | 1.28M | -1.63% |
| 2026-10-09 | 60.38 | 60.38 | 58.71 | 58.81 | 928K | -3.00% |
| 2026-10-08 | 59.28 | 60.86 | 59.07 | 60.63 | 1.04M | +0.93% |
| 2026-10-07 | 61.60 | 61.60 | 59.17 | 60.07 | 1.54M | -4.38% |
| 2026-10-06 | 62.01 | 63.56 | 61.91 | 62.82 | 736K | +0.87% |
| 2026-10-05 | 63.55 | 63.65 | 62.17 | 62.28 | 1.05M | -2.46% |
| 2026-10-02 | 66.18 | 66.56 | 63.61 | 63.85 | 579K | -0.81% |
| 2026-10-01 | 62.33 | 64.68 | 61.17 | 64.37 | 1.01M | +2.42% |
| 2026-09-30 | 64.65 | 64.67 | 62.79 | 62.85 | 635K | -1.64% |
| 2026-09-29 | 65.08 | 65.17 | 63.63 | 63.90 | 638K | -1.69% |
| 2026-09-28 | 64.31 | 65.77 | 64.31 | 65.00 | 836K | +0.03% |
| 2026-09-25 | 64.59 | 65.47 | 64.24 | 64.98 | 628K | +0.73% |
| 2026-09-24 | 63.59 | 65.51 | 63.44 | 64.51 | 1.24M | +1.02% |
| 2026-09-23 | 65.28 | 65.74 | 63.71 | 63.86 | 651K | -3.83% |
| 2026-09-22 | 66.03 | 66.79 | 65.34 | 66.40 | 1.09M | +3.19% |
| 2026-09-21 | 63.73 | 65.04 | 63.14 | 64.35 | 722K | +1.74% |
| 2026-09-18 | 63.80 | 64.26 | 62.83 | 63.25 | 2.56M | -2.12% |
| 2026-09-17 | 65.63 | 65.70 | 64.05 | 64.62 | 698K | +1.03% |
| 2026-09-16 | 65.35 | 66.10 | 63.41 | 63.96 | 1.06M | -2.77% |
| 2026-09-15 | 64.59 | 65.94 | 63.61 | 65.78 | 1.08M | +1.39% |
| 2026-09-14 | 63.57 | 65.18 | 63.30 | 64.88 | 897K | +1.03% |
| 2026-09-11 | 63.31 | 64.31 | 62.45 | 64.22 | 833K | +3.66% |
| 2026-09-10 | 63.38 | 63.38 | 61.25 | 61.95 | 969K | -2.93% |
| 2026-09-09 | 64.55 | 64.98 | 63.51 | 63.82 | 804K | -0.95% |
| 2026-09-08 | 66.32 | 66.44 | 64.31 | 64.43 | 835K | -4.31% |
| 2026-09-04 | 67.43 | 68.90 | 66.80 | 67.33 | 448K | -0.21% |
| 2026-09-03 | 68.46 | 69.47 | 67.17 | 67.47 | 561K | +0.15% |
| 2026-09-02 | 67.83 | 68.25 | 67.25 | 67.37 | 794K | -0.16% |
| 2026-09-01 | 68.79 | 69.48 | 67.38 | 67.48 | 517K | -2.81% |
| 2026-08-31 | 70.03 | 70.40 | 69.38 | 69.43 | 422K | -2.29% |
| 2026-08-28 | 70.96 | 72.30 | 70.05 | 71.06 | 478K | +0.75% |
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 returned +4.0% over the past year, beating its 5-year annualized CAGR of +4.1%. The stock trades below its 200-day moving average, confirming the uptrend.
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 +4.0% places the stock closer to 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.