MTH: Meritage Homes Corp.

As of Tuesday, August 25th, 2026

$ 73.44

+0.92 +1.27%

Open: 73.37
High: 73.52
Low: 71.75
Volume: 514,488
Previous Close on Monday, August 24th, 2026

$ 72.52

+0.84 +1.17%

Open: 71.82
High: 72.99
Low: 71.74
Volume: 580,651

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-25 73.37 73.52 71.75 73.44 514,488 +0.92 +1.27
2026-08-24 71.82 72.99 71.74 72.52 580,651 +0.84 +1.17
2026-08-21 71.64 72.42 71.01 71.68 465,455 +0.63 +0.89
2026-08-20 72.25 72.90 71.01 71.05 596,683 -3.14 -4.23
2026-08-19 72.89 75.05 72.51 74.19 714,575 +3.51 +4.97
2026-08-18 72.61 73.26 70.54 70.68 476,395 -1.55 -2.15
2026-08-17 72.51 72.85 71.73 72.23 465,275 -0.85 -1.16
2026-08-14 72.95 74.00 72.75 73.08 495,365 -0.54 -0.73
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 75.05
On 2026-08-19		 71.01
On 2026-08-20		 2.76 3.90 75.05
On 2026-08-19		 71.01
On 2026-08-20		 -5.38 72.58
10D 75.05
On 2026-08-19		 70.54
On 2026-08-18		 -0.38 -0.51 74.64
On 2026-08-13		 70.54
On 2026-08-18		 -5.50 72.54
20D 78.06
On 2026-07-30		 69.13
On 2026-07-30		 0.20 0.27 78.06
On 2026-07-30		 69.88
On 2026-07-31		 -10.48 72.62
WTD 73.52
On 2026-08-25		 71.74
On 2026-08-24		 1.76 2.46 72.99
On 2026-08-24		 72.99
On 2026-08-24		 0.00 72.98
MTD 75.30
On 2026-08-05		 70.54
On 2026-08-18		 3.24 4.62 75.30
On 2026-08-05		 70.54
On 2026-08-18		 -6.33 72.93
As of Tuesday, August 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.54 +7.70 +2.25 3,083,353
KO

The Coca-Cola Company

91.64 -0.35 -0.38 11,857,883
PFE

Pfizer Inc.

28.57 +0.60 +2.13 29,330,783
VZ

Verizon Communications Inc.

50.25 +0.10 +0.20 19,538,641
VIX

CBOE Volatility Index

15.46 -0.40 -2.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,577.40 +160.41 +0.30 383,410,250
DJTA

Dow Jones Transportation Average

21,455.62 +24.52 +0.11 53,383,022
SPX

S&P 500 Index

7,677.24 +24.28 +0.32
OEX

S&P 100 Index

3,783.78 +14.15 +0.38
NDX

NASDAQ 100 Index

29,209.23 +186.05 +0.64
NYA

NYSE Composite Index

24,768.34 +41.08 +0.17
XAX

NYSE AMEX Composite Index

8,930.25 -214.86 -2.35
RUI

RUSSELL 1000 Index

4,186.23 +12.55 +0.30
RUT

Russell 2000 Index

3,010.00 +14.92 +0.50
RUA

Russell 3000 Index

4,370.85 +13.46 +0.31
VIX

CBOE Volatility Index

15.46 -0.40 -2.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.85 -0.20 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.22 -0.35 -1.88
 
Recent
Ticker Last Chg %Chg Volume
MTH

Meritage Homes Corp.

73.44 +0.92 +1.27 514,488