© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Meritage Homes Corporation (MTH) stock declined over -2.07%, trading at $72.90 on NYSE, down from the previous close of $74.44. The stock opened at $75.30, fluctuating between $72.67 and $76.48 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 15, 2026 | 75.30 | 76.48 | 72.65 | 72.90 | 885.05K |
| Jun 12, 2026 | 73.45 | 75.03 | 73.06 | 74.44 | 1.74M |
| Jun 11, 2026 | 70.97 | 73.64 | 70.60 | 73.59 | 675.17K |
| Jun 10, 2026 | 71.82 | 72.26 | 70.07 | 70.56 | 1.19M |
| Jun 09, 2026 | 69.15 | 72.29 | 69.15 | 72.09 | 1.14M |
| Jun 08, 2026 | 68.30 | 69.30 | 67.96 | 68.24 | 762.03K |
| Jun 05, 2026 | 67.91 | 69.38 | 67.54 | 68.33 | 925.82K |
| Jun 04, 2026 | 68.40 | 68.81 | 67.61 | 68.19 | 567.58K |
| Jun 03, 2026 | 67.15 | 68.16 | 66.77 | 67.11 | 555.35K |
| Jun 01, 2026 | 69.47 | 70.40 | 67.88 | 68.62 | 1.56M |
| May 29, 2026 | 65.45 | 66.61 | 65.15 | 65.24 | 669.95K |
| May 28, 2026 | 65.47 | 66.29 | 65.00 | 65.62 | 374.87K |
| May 27, 2026 | 65.56 | 67.87 | 65.56 | 66.47 | 600.24K |
| May 26, 2026 | 64.44 | 65.18 | 63.82 | 64.79 | 400.78K |
| May 22, 2026 | 63.90 | 64.75 | 63.10 | 64.23 | 611.17K |
| May 21, 2026 | 62.09 | 64.35 | 61.62 | 63.88 | 588.98K |
| May 20, 2026 | 61.47 | 63.90 | 60.74 | 63.68 | 664.56K |
| May 19, 2026 | 60.27 | 61.14 | 59.13 | 60.87 | 926.59K |
| May 18, 2026 | 60.08 | 61.68 | 60.00 | 61.21 | 1.07M |
| May 15, 2026 | 61.56 | 62.14 | 59.12 | 59.17 | 635.2K |
Meritage Homes Corporation, together with its subsidiaries, designs and builds single-family homes in the United States. The company operates through two segments, Homebuilding and Financial Services. It acquires and develops land; and constructs, markets, and sells homes for first-time and first move-up buyers. The company also offers title insurance and closing/settlement services to its homebuyers. It builds and sells homes in Texas, Arizona, California, Colorado, Florida, North Carolina, South Carolina, Georgia, and Tennessee under the Meritage Homes brand name. Meritage Homes Corporation was founded in 1985 and is based in Scottsdale, Arizona.
| Employees | 1898 |
| Beta | 1.51 |
| Sales or Revenue | $6.36B |
| 5Y Sales Change% | 0.897% |
| Fiscal Year Ends | December |
| Sector | Consumer Cyclical |
| Industry | Residential Construction |