MTH: Meritage Homes Corp.

As of Friday, June 26th, 2026

$ 83.34

-- 0 0%

Open: 83.34
High: 83.34
Low: 83.34
Volume: N/A
Previous Close on Thursday, June 25th, 2026

$ 83.34

+0.95 +1.15%

Open: 82.99
High: 84.58
Low: 81.97
Volume: 777,123

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 82.99 84.58 81.97 83.34 777,123 +0.95 +1.15
2026-06-24 77.36 82.91 77.36 82.39 1,395,165 +6.79 +8.98
2026-06-23 75.27 76.26 74.53 75.60 917,399 +0.52 +0.69
2026-06-22 75.64 76.47 74.83 75.08 950,899 -0.65 -0.86
2026-06-18 73.33 76.53 73.07 75.73 1,600,922 +3.28 +4.53
2026-06-17 73.72 76.90 72.28 72.45 1,135,692 -1.84 -2.48
2026-06-16 72.93 74.91 72.93 74.29 1,070,688 +1.39 +1.91
2026-06-15 75.30 76.48 72.65 72.90 885,046 -1.54 -2.07
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 84.58
On 2026-06-25		 73.07
On 2026-06-18		 10.89 15.03 76.53
On 2026-06-18		 74.53
On 2026-06-23		 -2.62 78.43
10D 84.58
On 2026-06-25		 70.60
On 2026-06-11		 12.78 18.11 76.90
On 2026-06-17		 73.07
On 2026-06-18		 -4.98 75.98
20D 84.58
On 2026-06-25		 65.00
On 2026-05-28		 16.87 25.38 76.90
On 2026-06-17		 73.07
On 2026-06-18		 -4.98 72.10
WTD 84.58
On 2026-06-25		 74.53
On 2026-06-23		 7.61 10.05 76.47
On 2026-06-22		 74.53
On 2026-06-23		 -2.54 79.10
MTD 84.58
On 2026-06-25		 66.77
On 2026-06-03		 18.10 27.74 76.90
On 2026-06-17		 73.07
On 2026-06-18		 -4.98 72.84
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.97 -2.40 -0.64 2,436,337
KO

The Coca-Cola Company

82.18 +1.76 +2.18 8,836,105
PFE

Pfizer Inc.

24.21 +0.54 +2.28 24,787,807
VZ

Verizon Communications Inc.

46.53 +0.46 +0.99 8,754,197
VIX

CBOE Volatility Index

18.77 -0.12 -0.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,935.37 +14.75 +0.03 355,796,712
DJTA

Dow Jones Transportation Average

21,896.27 -36.20 -0.17 42,982,962
SPX

S&P 500 Index

7,362.76 +5.27 +0.07
OEX

S&P 100 Index

3,596.50 +13.70 +0.38
NDX

NASDAQ 100 Index

29,210.75 -229.57 -0.78
NYA

NYSE Composite Index

23,665.68 +54.95 +0.23
XAX

NYSE AMEX Composite Index

7,842.36 +32.39 +0.41
RUI

RUSSELL 1000 Index

4,016.24 +6.05 +0.15
RUT

Russell 2000 Index

2,998.42 -9.43 -0.31
RUA

Russell 3000 Index

4,200.05 +5.38 +0.13
VIX

CBOE Volatility Index

18.77 -0.12 -0.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.46 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.37 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.29 -0.04 -0.20
 
Recent
Ticker Last Chg %Chg Volume
VRP

Invesco Variable Rate Preferred ETF

24.30 0.00 0.00
GSLC

Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF

139.32 0.00 0.00
STT

State Street Corporation

169.51 0.00 0.00
NE

Noble Corporation plc

39.17 0.00 0.00
MTH

Meritage Homes Corp.

83.34 0.00 0.00