MTH: Meritage Homes Corp.

As of Thursday, July 16th, 2026

$ 77.44

+2.27 +3.02%

Open: 75.01
High: 77.87
Low: 75.01
Volume: 657,322
Previous Close on Wednesday, July 15th, 2026

$ 75.17

+1.45 +1.97%

Open: 74.21
High: 75.59
Low: 73.59
Volume: 786,438

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-16 75.01 77.87 75.01 77.44 657,322 +2.27 +3.02
2026-07-15 74.21 75.59 73.59 75.17 786,438 +1.45 +1.97
2026-07-14 75.03 75.23 72.53 73.72 1,159,744 -0.11 -0.15
2026-07-13 75.49 76.10 73.34 73.83 693,601 -1.67 -2.21
2026-07-10 75.39 76.71 75.16 75.50 808,421 +0.59 +0.79
2026-07-09 75.12 75.71 74.32 74.91 756,867 +0.33 +0.44
2026-07-08 77.59 78.14 74.39 74.58 1,072,510 -3.73 -4.76
2026-07-07 79.58 80.53 78.24 78.31 1,104,170 -1.59 -1.99
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 77.87
On 2026-07-16		 72.53
On 2026-07-14		 2.53 3.38 76.71
On 2026-07-10		 72.53
On 2026-07-14		 -5.45 75.13
10D 82.78
On 2026-07-02		 72.53
On 2026-07-14		 -4.11 -5.04 82.78
On 2026-07-02		 72.53
On 2026-07-14		 -12.38 76.52
20D 85.38
On 2026-06-26		 72.28
On 2026-06-17		 3.15 4.24 85.38
On 2026-06-26		 72.53
On 2026-07-14		 -15.05 78.24
WTD 77.87
On 2026-07-16		 72.53
On 2026-07-14		 1.94 2.57 76.10
On 2026-07-13		 72.53
On 2026-07-14		 -4.69 75.04
MTD 84.13
On 2026-07-01		 72.53
On 2026-07-14		 -6.41 -7.64 84.13
On 2026-07-01		 72.53
On 2026-07-14		 -13.79 76.98
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
RCL

Royal Caribbean Cruises Ltd.

293.95 +1.78 +0.61 1,779,383
GSLC

Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF

143.16 -0.42 -0.29 19,863
CTSH

Cognizant Technology Solutions Corp.

44.56 +1.38 +3.20 7,722,413
TRIP

TripAdvisor Inc.

14.89 +0.29 +1.99 3,952,696
MTH

Meritage Homes Corp.

77.44 +2.27 +3.02 657,322