MTH: Meritage Homes Corp.

As of Friday, June 5th, 2026

$ 68.33

+0.14 +0.21%

Open: 67.91
High: 69.38
Low: 67.54
Volume: 925,824
Previous Close on Thursday, June 4th, 2026

$ 68.19

+1.08 +1.61%

Open: 68.40
High: 68.81
Low: 67.62
Volume: 567,584

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 67.91 69.38 67.54 68.33 925,824 +0.14 +0.21
2026-06-04 68.40 68.81 67.62 68.19 567,584 +1.08 +1.61
2026-06-03 67.15 68.16 66.77 67.11 558,972 -1.01 -1.48
2026-06-02 68.63 68.98 67.62 68.12 1,262,326 -0.50 -0.73
2026-06-01 69.47 70.40 67.88 68.62 1,561,209 +3.38 +5.18
2026-05-29 65.45 66.61 65.15 65.24 668,601 -0.38 -0.58
2026-05-28 65.47 66.29 65.00 65.62 374,858 -0.85 -1.28
2026-05-27 65.56 67.87 65.56 66.47 600,003 +1.68 +2.59
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
MTH

Meritage Homes Corp.

68.33 +0.14 +0.21 925,824