MTH: Meritage Homes Corp.

As of Tuesday, October 6th, 2026

$ 62.28

-- 0 0%

Open: 62.28
High: 62.28
Low: 62.28
Volume: N/A
Previous Close on Monday, October 5th, 2026

$ 62.28

-1.57 -2.46%

Open: 63.55
High: 63.65
Low: 62.17
Volume: 1,011,306

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-05 63.55 63.65 62.17 62.28 1,011,306 -1.57 -2.46
2026-10-02 66.18 66.56 63.61 63.85 579,428 -0.52 -0.81
2026-10-01 62.33 64.68 61.17 64.37 1,011,500 +1.52 +2.42
2026-09-30 64.65 64.67 62.79 62.85 622,872 -1.05 -1.64
2026-09-29 65.08 65.17 63.63 63.90 63,133 -1.10 -1.69
2026-09-28 64.31 65.77 64.31 65.00 804,578 +0.02 +0.03
2026-09-25 64.59 65.47 64.24 64.98 622,745 +0.47 +0.73
2026-09-24 63.59 65.51 63.44 64.51 1,218,416 +0.65 +1.02
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 66.56
On 2026-10-02		 61.17
On 2026-10-01		 -2.72 -4.18 66.56
On 2026-10-02		 62.17
On 2026-10-05		 -6.60 63.45
10D 66.79
On 2026-09-22		 61.17
On 2026-10-01		 -2.07 -3.22 66.79
On 2026-09-22		 61.17
On 2026-10-01		 -8.41 64.20
20D 66.79
On 2026-09-22		 61.17
On 2026-10-01		 -5.05 -7.50 66.79
On 2026-09-22		 61.17
On 2026-10-01		 -8.41 64.16
WTD 63.65
On 2026-10-05		 62.17
On 2026-10-05		 -1.57 -2.46 -- -- -- 62.28
MTD 66.56
On 2026-10-02		 61.17
On 2026-10-01		 -0.57 -0.91 66.56
On 2026-10-02		 62.17
On 2026-10-05		 -6.60 63.50
As of Monday, October 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.34 0.00 0.00 341
KO

The Coca-Cola Company

86.51 0.00 0.00 9,967
PFE

Pfizer Inc.

27.41 0.00 0.00 86,883
VZ

Verizon Communications Inc.

45.85 0.00 0.00 2,445
VIX

CBOE Volatility Index

15.46 -0.03 -0.19 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,267.90 0.00 0.00
DJTA

Dow Jones Transportation Average

19,791.56 0.00 0.00
SPX

S&P 500 Index

7,773.95 0.00 0.00
OEX

S&P 100 Index

3,878.89 0.00 0.00
NDX

NASDAQ 100 Index

31,076.44 0.00 0.00
NYA

NYSE Composite Index

23,788.62 0.00 0.00
XAX

NYSE AMEX Composite Index

8,216.48 +0.22 +0.00
RUI

RUSSELL 1000 Index

4,225.75 0.00 0.00
RUT

Russell 2000 Index

2,847.14 0.00 0.00
RUA

Russell 3000 Index

4,400.47 0.00 0.00
VIX

CBOE Volatility Index

15.46 -0.03 -0.19 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.07 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.00 +0.02 +0.11
 
Recent
Ticker Last Chg %Chg Volume
MTH

Meritage Homes Corp.

62.28 0.00 0.00