MTH: Meritage Homes Corp.

As of Tuesday, September 15th, 2026

$ 65.78

+0.90 +1.39%

Open: 64.59
High: 65.95
Low: 63.61
Volume: 1,079,831
Previous Close on Monday, September 14th, 2026

$ 64.88

+0.66 +1.03%

Open: 63.57
High: 65.18
Low: 63.30
Volume: 89,693

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-15 64.59 65.95 63.61 65.78 1,079,831 +0.90 +1.39
2026-09-14 63.57 65.18 63.30 64.88 89,693 +0.66 +1.03
2026-09-11 63.31 64.31 62.45 64.22 803,555 +2.27 +3.66
2026-09-10 63.38 63.38 61.25 61.95 968,798 -1.87 -2.93
2026-09-09 64.55 64.98 63.51 63.82 795,164 -0.61 -0.95
2026-09-08 66.32 66.44 64.31 64.43 835,288 -2.90 -4.31
2026-09-04 67.43 68.90 66.80 67.33 447,712 -0.14 -0.21
2026-09-03 68.46 69.47 67.17 67.47 554,837 +0.10 +0.15
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 65.95
On 2026-09-15		 61.25
On 2026-09-10		 1.35 2.10 64.98
On 2026-09-09		 61.25
On 2026-09-10		 -5.74 64.13
10D 69.48
On 2026-09-01		 61.25
On 2026-09-10		 -3.65 -5.26 69.48
On 2026-09-01		 61.25
On 2026-09-10		 -11.85 65.47
20D 75.05
On 2026-08-19		 61.25
On 2026-09-10		 -6.45 -8.93 75.05
On 2026-08-19		 61.25
On 2026-09-10		 -18.39 68.58
WTD 65.95
On 2026-09-15		 63.30
On 2026-09-14		 1.56 2.43 65.18
On 2026-09-14		 65.18
On 2026-09-14		 0.00 65.33
MTD 69.48
On 2026-09-01		 61.25
On 2026-09-10		 -3.65 -5.26 69.48
On 2026-09-01		 61.25
On 2026-09-10		 -11.85 65.47
As of Tuesday, September 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.05 -10.51 -3.31 7,213,673
KO

The Coca-Cola Company

88.71 -0.64 -0.72 12,923,572
PFE

Pfizer Inc.

27.55 -0.17 -0.61 38,248,348
VZ

Verizon Communications Inc.

51.45 +0.16 +0.31 18,600,636
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,093.11 -328.09 -0.63 374,467,961
DJTA

Dow Jones Transportation Average

20,649.80 -79.99 -0.39 54,283,529
SPX

S&P 500 Index

7,585.73 -34.25 -0.45
OEX

S&P 100 Index

3,770.84 -16.25 -0.43
NDX

NASDAQ 100 Index

28,937.84 -189.32 -0.65
NYA

NYSE Composite Index

24,128.46 -76.93 -0.32
XAX

NYSE AMEX Composite Index

8,803.22 +141.06 +1.63
RUI

RUSSELL 1000 Index

4,129.01 -19.54 -0.47
RUT

Russell 2000 Index

2,870.29 -21.95 -0.76
RUA

Russell 3000 Index

4,305.12 -20.88 -0.48
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.88 -0.09 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.08 +0.41
 
Recent
Ticker Last Chg %Chg Volume
MTH

Meritage Homes Corp.

65.78 +0.90 +1.39 1,079,831