Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 65.63 | 65.70 | 64.05 | 64.62 | 640,392 |
| September 16, 2026 | 65.35 | 66.10 | 63.41 | 63.96 | 1m |
| September 15, 2026 | 64.59 | 65.95 | 63.61 | 65.78 | 1m |
| September 14, 2026 | 63.57 | 65.18 |
Based on reports through December 31, 2025
Meritage Homes Corporation (MTH) is a public company in the consumer cyclical sector. Its common stock trade on NYSE.
Over the trailing twelve months as reported to 2025-12-31, net income was 453.0m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
Address:18655 NORTH CLARET DRIVE SUITE 400, SCOTTSDALE, AZ, 85255, US
| 127m |
| ECGEverus Construction Group, Inc. | 115.82 | +218.40 % | 61m |
| KBHKB Home | 46.89 | −341.00 % | 54m |
| BZHBeazer Homes USA, Inc. | 33.33 | −1.50 % | 30m |
| MHOM/I Homes, Inc. | 138.64 | −178.90 % | 28m |
| 63.30 |
| 64.88 |
| 896,900 |
| September 11, 2026 | 63.31 | 64.31 | 62.45 | 64.22 | 833,200 |
| September 10, 2026 | 63.38 | 63.38 | 61.25 | 61.95 | 968,800 |
| September 09, 2026 | 64.55 | 64.98 | 63.51 | 63.82 | 803,900 |
| September 08, 2026 | 66.32 | 66.44 | 64.31 | 64.43 | 835,000 |
| September 04, 2026 | 67.43 | 68.90 | 66.80 | 67.33 | 447,700 |
| September 03, 2026 | 68.46 | 69.47 | 67.17 | 67.47 | 560,800 |
| September 02, 2026 | 67.83 | 68.25 | 67.25 | 67.37 | 794,200 |
| September 01, 2026 | 68.79 | 69.48 | 67.38 | 67.48 | 516,500 |
| August 31, 2026 | 70.03 | 70.40 | 69.38 | 69.43 | 421,600 |
| August 28, 2026 | 70.96 | 72.30 | 70.05 | 71.06 | 477,500 |
| August 27, 2026 | 71.50 | 72.47 | 70.31 | 70.53 | 633,400 |
| August 26, 2026 | 73.31 | 73.75 | 72.15 | 72.23 | 481,800 |
| August 25, 2026 | 73.37 | 73.52 | 71.75 | 73.44 | 524,000 |
| August 24, 2026 | 71.82 | 72.99 | 71.74 | 72.52 | 581,300 |
| August 21, 2026 | 71.64 | 72.42 | 71.01 | 71.68 | 469,100 |
| August 20, 2026 | 72.25 | 72.90 | 71.01 | 71.05 | 599,600 |