Meritage Homes Corporation (MTH) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MTH Historical Performance
Short-Term Returns
MTH Stock Price Trajectory (2011–2026)
As of May 8, 2026, Meritage Homes Corporation (MTH) trades at $64.44, representing a -5.4% return over the past year. The stock has delivered a +17.4% total return over five years (+2.0% 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 -39.8%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers DHI (+18.9% 1Y), LEN (-18.6% 1Y), and PHM (+15.4% 1Y), MTH has underperformed the peer group average. Compare MTH vs DHI →
MTH Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 65.17 | 65.91 | 63.52 | 64.44 | 1.28M | -0.61% |
| 2026-05-06 | 65.45 | 67.24 | 64.77 | 64.84 | 1.49M | +1.12% |
| 2026-05-05 | 64.00 | 64.69 | 62.91 | 64.12 | 391K | +1.70% |
| 2026-05-04 | 65.50 | 65.90 | 62.91 | 63.05 | 792K | -4.96% |
| 2026-05-01 | 67.68 | 67.78 | 66.30 | 66.34 | 337K | -1.49% |
| 2026-04-30 | 67.16 | 67.79 | 66.33 | 67.34 | 540K | +0.48% |
| 2026-04-29 | 68.41 | 69.34 | 66.17 | 67.02 | 1.12M | -3.39% |
| 2026-04-28 | 70.28 | 70.28 | 68.86 | 69.37 | 972K | -0.52% |
| 2026-04-27 | 69.11 | 70.15 | 68.12 | 69.73 | 1.06M | +0.96% |
| 2026-04-24 | 70.06 | 70.39 | 68.91 | 69.07 | 921K | -1.19% |
| 2026-04-23 | 68.27 | 70.06 | 66.47 | 69.90 | 1.70M | +1.73% |
| 2026-04-22 | 70.47 | 71.03 | 68.26 | 68.71 | 1.26M | -1.12% |
| 2026-04-21 | 71.39 | 71.78 | 69.16 | 69.49 | 1.10M | +0.09% |
| 2026-04-20 | 67.43 | 69.44 | 67.25 | 69.43 | 760K | +2.00% |
| 2026-04-17 | 66.39 | 69.17 | 65.50 | 68.07 | 910K | +5.83% |
| 2026-04-16 | 65.18 | 66.13 | 64.19 | 64.32 | 802K | -1.09% |
| 2026-04-15 | 66.34 | 66.50 | 64.76 | 65.03 | 773K | -2.42% |
| 2026-04-14 | 66.81 | 67.31 | 66.00 | 66.64 | 514K | +0.36% |
| 2026-04-13 | 66.05 | 66.50 | 64.78 | 66.40 | 627K | -0.23% |
| 2026-04-10 | 66.66 | 66.88 | 65.76 | 66.55 | 886K | -0.21% |
| 2026-04-09 | 64.49 | 67.18 | 64.49 | 66.69 | 924K | +2.52% |
| 2026-04-08 | 64.79 | 65.94 | 64.63 | 65.05 | 964K | +6.50% |
| 2026-04-07 | 62.00 | 62.01 | 60.23 | 61.08 | 968K | -3.17% |
| 2026-04-06 | 61.57 | 63.20 | 61.40 | 63.08 | 651K | +1.48% |
| 2026-04-02 | 60.88 | 63.20 | 60.48 | 62.16 | 620K | +0.08% |
| 2026-04-01 | 61.64 | 62.64 | 61.17 | 62.11 | 756K | +0.44% |
| 2026-03-31 | 61.36 | 62.56 | 60.25 | 61.84 | 779K | +2.95% |
| 2026-03-30 | 61.16 | 61.26 | 59.64 | 60.07 | 805K | +0.12% |
| 2026-03-27 | 60.02 | 61.55 | 59.80 | 60.00 | 737K | -0.89% |
| 2026-03-26 | 60.82 | 62.14 | 60.33 | 60.54 | 723K | -1.70% |
See MTH's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MTH Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MTH vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonMTH — Frequently Asked Questions
Quick answers to the most common questions about buying MTH stock.
How has MTH stock performed recently?
MTH declined -5.4% over the past year, below its 5-year annualized CAGR of +2.0%. 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 $84.74. Current 1-year return of -5.4% 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 2011-2026, downloadable in CSV format.