MTH: Meritage Homes Corp.

As of Wednesday, August 5th, 2026

$ 74.94

+0.41 +0.55%

Open: 73.41
High: 75.30
Low: 73.28
Volume: 824,343
Previous Close on Tuesday, August 4th, 2026

$ 74.53

+2.23 +3.08%

Open: 72.67
High: 74.97
Low: 72.50
Volume: 915,876

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 73.41 75.30 73.28 74.94 824,343 +0.41 +0.55
2026-08-04 72.67 74.97 72.50 74.53 915,876 +2.23 +3.08
2026-08-03 71.56 73.25 71.07 72.30 1,266,740 +2.10 +2.99
2026-07-31 70.39 71.51 69.88 70.20 1,078,755 -0.61 -0.86
2026-07-30 78.06 78.06 69.13 70.81 1,313,770 -0.80 -1.12
2026-07-29 72.51 73.84 71.23 71.61 1,064,777 -1.63 -2.23
2026-07-28 74.57 75.79 72.89 73.24 783,942 -0.11 -0.15
2026-07-27 73.93 75.19 72.78 73.35 892,702 +0.40 +0.55
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 78.06
On 2026-07-30		 69.13
On 2026-07-30		 3.33 4.65 78.06
On 2026-07-30		 69.88
On 2026-07-31		 -10.48 72.56
10D 78.06
On 2026-07-30		 69.13
On 2026-07-30		 2.67 3.69 78.06
On 2026-07-30		 69.88
On 2026-07-31		 -10.48 72.55
20D 78.72
On 2026-07-17		 69.13
On 2026-07-30		 0.36 0.48 78.72
On 2026-07-17		 69.13
On 2026-07-30		 -12.18 73.27
WTD 75.30
On 2026-08-05		 71.07
On 2026-08-03		 4.74 6.75 73.25
On 2026-08-03		 73.25
On 2026-08-03		 0.00 73.92
MTD 75.30
On 2026-08-05		 71.07
On 2026-08-03		 4.74 6.75 73.25
On 2026-08-03		 73.25
On 2026-08-03		 0.00 73.92
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
NE

Noble Corporation plc

39.90 -0.93 -2.28 1,073,552
MTH

Meritage Homes Corp.

74.94 +0.41 +0.55 824,343