Meritage Homes Corporation (MTH) Stock Price History
Historical prices from 1988 to 2026
- 1M
- +14.8%
- 3M
- +28.2%
- YTD
- +18.2%
- 1Y
- +14.1%
- 3Y
- +5.7%
- 5Y
- +10.6%
Loading 10-year price history...
MTH Historical Performance
MTH Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +31.6%
- 2003 annual price return
- +87.6%
- 2004 annual price return
- +73.5%
- 2005 annual price return
- +12.5%
- 2006 annual price return
- -24.9%
- 2007 annual price return
- -67.6%
- 2008 annual price return
- -11.1%
- 2009 annual price return
- +60.7%
- 2010 annual price return
- +11.9%
- 2011 annual price return
- +1.0%
- 2012 annual price return
- +57.1%
- 2013 annual price return
- +25.9%
- 2014 annual price return
- -23.7%
- 2015 annual price return
- -4.7%
- 2016 annual price return
- +5.8%
- 2017 annual price return
- +44.4%
- 2018 annual price return
- -30.1%
- 2019 annual price return
- +62.2%
- 2020 annual price return
- +34.7%
- 2021 annual price return
- +48.7%
- 2022 annual price return
- -22.3%
- 2023 annual price return
- +86.7%
- 2024 annual price return
- -9.9%
- 2025 annual price return
- -13.4%
- 2026 annual price return
- +13.9%
MTH Stock Price Trajectory (1988–2026)
As of July 8, 2026, Meritage Homes Corporation (MTH) trades at $78.31, representing a +14.1% return over the past year. The stock has delivered a +75.0% total return over five years (+10.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $106.99 on September 19, 2024. From this peak, MTH has corrected -26.8%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers DHI (+18.9% 1Y), LEN (-20.6% 1Y), and PHM (+20.1% 1Y), MTH has underperformed the peer group average. Compare MTH vs DHI →
MTH Historical Price Data · from 1988
Rows 1–50 of 9,561| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 79.58 | 80.53 | 78.25 | 78.31 | 1.09M | -1.99% |
| 2026-07-06 | 81.21 | 81.48 | 79.30 | 79.90 | 749K | -2.39% |
| 2026-07-02 | 82.03 | 82.78 | 80.18 | 81.86 | 761K | +0.38% |
| 2026-07-01 | 83.10 | 84.13 | 81.54 | 81.55 | 701K | -2.74% |
| 2026-06-30 | 84.17 | 84.88 | 82.81 | 83.85 | 713K | -0.55% |
| 2026-06-29 | 83.87 | 84.36 | 81.82 | 84.31 | 368K | -1.02% |
| 2026-06-26 | 83.39 | 85.37 | 82.95 | 85.18 | 1.09M | +2.21% |
| 2026-06-25 | 82.99 | 84.58 | 81.97 | 83.34 | 752K | +1.15% |
| 2026-06-24 | 78.15 | 82.91 | 77.36 | 82.39 | 1.35M | +8.98% |
| 2026-06-23 | 75.26 | 76.25 | 74.53 | 75.60 | 831K | +0.69% |
| 2026-06-22 | 76.09 | 76.31 | 74.83 | 75.08 | 917K | -0.86% |
| 2026-06-18 | 73.33 | 76.53 | 73.07 | 75.73 | 1.50M | +4.53% |
| 2026-06-17 | 73.72 | 76.90 | 72.39 | 72.45 | 1.11M | -2.48% |
| 2026-06-16 | 74.25 | 74.91 | 72.93 | 74.29 | 1.05M | +1.91% |
| 2026-06-15 | 75.30 | 76.48 | 72.67 | 72.90 | 503K | -2.07% |
| 2026-06-12 | 73.45 | 75.03 | 73.06 | 74.44 | 1.42M | +1.16% |
| 2026-06-11 | 70.97 | 73.61 | 70.60 | 73.59 | 650K | +4.29% |
| 2026-06-10 | 71.76 | 72.26 | 70.07 | 70.56 | 965K | -2.12% |
| 2026-06-09 | 69.15 | 72.29 | 69.15 | 72.09 | 1.13M | +5.64% |
| 2026-06-08 | 68.30 | 69.30 | 67.96 | 68.24 | 759K | -0.13% |
| 2026-06-05 | 67.76 | 69.36 | 67.53 | 68.33 | 924K | +0.21% |
| 2026-06-04 | 68.39 | 68.81 | 67.61 | 68.19 | 565K | +1.61% |
| 2026-06-03 | 67.15 | 68.16 | 66.77 | 67.11 | 555K | -1.48% |
| 2026-06-02 | 68.63 | 68.98 | 67.62 | 68.12 | 1.26M | -0.73% |
| 2026-06-01 | 69.37 | 70.39 | 67.88 | 68.62 | 1.56M | +5.18% |
| 2026-05-29 | 65.45 | 66.61 | 65.15 | 65.24 | 355K | -0.58% |
| 2026-05-28 | 65.47 | 66.28 | 65.00 | 65.62 | 372K | -1.28% |
| 2026-05-27 | 66.14 | 67.87 | 65.56 | 66.47 | 596K | +2.59% |
| 2026-05-26 | 64.44 | 65.18 | 63.82 | 64.79 | 397K | +0.87% |
| 2026-05-22 | 63.90 | 64.75 | 63.10 | 64.23 | 82K | +0.55% |
| 2026-05-21 | 62.09 | 64.33 | 61.62 | 63.88 | 558K | +0.31% |
| 2026-05-20 | 61.47 | 63.89 | 60.74 | 63.68 | 653K | +4.62% |
| 2026-05-19 | 60.27 | 61.14 | 59.13 | 60.87 | 816K | -0.56% |
| 2026-05-18 | 60.08 | 61.68 | 60.00 | 61.21 | 1.07M | +3.45% |
| 2026-05-15 | 61.56 | 62.14 | 59.10 | 59.17 | 626K | -4.33% |
| 2026-05-14 | 62.48 | 62.63 | 61.12 | 61.85 | 597K | +0.52% |
| 2026-05-13 | 61.77 | 62.38 | 61.02 | 61.53 | 634K | -1.52% |
| 2026-05-12 | 64.05 | 64.08 | 62.05 | 62.48 | 1.10M | -2.05% |
| 2026-05-11 | 65.56 | 65.71 | 63.64 | 63.79 | 663K | -2.10% |
| 2026-05-08 | 64.90 | 65.81 | 64.38 | 65.16 | 647K | +1.12% |
| 2026-05-07 | 65.17 | 65.91 | 63.52 | 64.44 | 1.28M | -0.61% |
| 2026-05-06 | 65.45 | 67.24 | 64.77 | 64.84 | 1.49M | +1.12% |
| 2026-05-05 | 64.00 | 64.69 | 62.91 | 64.12 | 391K | +1.70% |
| 2026-05-04 | 65.50 | 65.90 | 62.91 | 63.05 | 792K | -4.96% |
| 2026-05-01 | 67.68 | 67.78 | 66.30 | 66.34 | 337K | -1.49% |
| 2026-04-30 | 67.16 | 67.79 | 66.33 | 67.34 | 540K | +0.48% |
| 2026-04-29 | 68.41 | 69.34 | 66.17 | 67.02 | 1.12M | -3.39% |
| 2026-04-28 | 70.28 | 70.28 | 68.86 | 69.37 | 972K | -0.52% |
| 2026-04-27 | 69.11 | 70.15 | 68.12 | 69.73 | 1.06M | +0.96% |
| 2026-04-24 | 70.06 | 70.39 | 68.91 | 69.07 | 921K | -1.19% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MTH — Frequently Asked Questions
Quick answers to the most common questions about buying MTH stock.
How has MTH stock performed recently?
MTH returned +14.1% over the past year, beating its 5-year annualized CAGR of +10.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MTH's all-time high price?
Meritage Homes Corporation reached $106.99 on 2024-09-19. The 52-week high is $85.37. Current 1-year return of +14.1% places the stock closer to historical peaks.
Where can I download MTH historical price data?
This page provides MTH daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1988-2026, downloadable in CSV format.