Stock listing
NYSE:MTH Meritage Homes Corporation Stock
Home listing (NYSE) of Meritage Homes Corporation
Follow Meritage Homes Corporation into a list and get an email when it puts out news.
Share price · NYSE:MTH
$64.47 USD -0.02 (-0.0%)
Close on Oct 30, 2026
- Day range
- $63.39 – $66.00 USDOct 30, 2026
- Volume
- 1.33M sharesOct 30, 2026
- Market cap
- $4.20B USDAt the close on Oct 30, 2026 · price × 65.17M shares outstanding
- 52-week range
- $56.66 – $85.38 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $57.18M USDMedian day 814,970 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:MTH · Home | $64.47 USD | -0.02 (0.0%) | 1,330,595 | $63.52 | $66.00 | $63.39 | $64.49 | Close on Oct 30, 2026 |
| Frankfurt:MEY | €57.50 EUR | +1.00 (+1.8%) | — | €57.50 | €57.50 | €57.50 | €56.50 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:MTH · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $64.47 | -0.02 | 0.0% | $63.52 | $66.00 | $63.39 | 1,330,595 | |
| $64.49 | +2.47 | +4.0% | $62.00 | $64.95 | $62.00 | 1,526,113 | |
| $62.02 | -1.92 | -3.0% | $63.71 | $63.94 | $60.93 | 1,279,509 | |
| $63.94 | +0.33 | +0.5% | $63.70 | $63.96 | $62.41 | 866,137 | |
| $63.61 | -0.58 | -0.9% | $64.75 | $65.17 | $63.28 | 1,144,006 | |
| $64.19 | +0.56 | +0.9% | $62.67 | $64.92 | $62.67 | 1,234,681 | |
| $63.63 | +4.31 | +7.3% | $59.31 | $63.71 | $59.31 | 1,284,680 | |
| $59.32 | -0.91 | -1.5% | $60.43 | $60.43 | $58.95 | 764,977 | |
| $60.23 | +1.85 | +3.2% | $59.33 | $60.35 | $58.79 | 782,800 | |
| $58.38 | -0.79 | -1.3% | $59.51 | $61.26 | $58.23 | 802,832 | |
| $59.17 | -1.11 | -1.8% | $60.50 | $61.49 | $58.82 | 714,373 | |
| $60.28 | +2.27 | +3.9% | $59.78 | $60.77 | $59.32 | 894,146 | |
| $58.01 | -0.24 | -0.4% | $57.20 | $58.11 | $56.66 | 1,098,696 | |
| $58.25 | +0.40 | +0.7% | $58.75 | $59.03 | $57.74 | 1,234,485 | |
| $57.85 | -0.96 | -1.6% | $58.21 | $58.69 | $57.63 | 1,280,806 | |
| $58.81 | -1.82 | -3.0% | $60.38 | $60.38 | $58.71 | 928,096 | |
| $60.63 | +0.56 | +0.9% | $59.28 | $60.86 | $59.07 | 1,042,598 | |
| $60.07 | -2.75 | -4.4% | $61.60 | $61.60 | $59.17 | 1,540,641 | |
| $62.82 | +0.54 | +0.9% | $62.01 | $63.56 | $61.91 | 736,273 | |
| $62.28 | -1.57 | -2.5% | $63.55 | $63.65 | $62.17 | 1,053,402 | |
| $63.85 | -0.52 | -0.8% | $66.18 | $66.56 | $63.61 | 579,433 | |
| $64.37 | +1.52 | +2.4% | $62.33 | $64.68 | $61.17 | 1,011,502 | |
| $62.85 | -1.05 | -1.6% | $64.65 | $64.67 | $62.79 | 634,539 | |
| $63.90 | -1.10 | -1.7% | $65.08 | $65.17 | $63.63 | 638,231 | |
| $65.00 | +0.02 | 0.0% | $64.31 | $65.77 | $64.31 | 835,764 | |
| $64.98 | +0.47 | +0.7% | $64.59 | $65.47 | $64.24 | 628,310 | |
| $64.51 | +0.65 | +1.0% | $63.59 | $65.51 | $63.44 | 1,236,227 | |
| $63.86 | -2.54 | -3.8% | $65.28 | $65.74 | $63.71 | 651,071 | |
| $66.40 | +2.05 | +3.2% | $66.03 | $66.79 | $65.34 | 1,088,519 | |
| $64.35 | +1.10 | +1.7% | $63.73 | $65.04 | $63.14 | 721,544 | |
| $63.25 | -1.37 | -2.1% | $63.80 | $64.26 | $62.83 | 2,560,160 | |
| $64.62 | +0.66 | +1.0% | $65.63 | $65.70 | $64.05 | 698,440 | |
| $63.96 | -1.82 | -2.8% | $65.35 | $66.10 | $63.41 | 1,063,200 | |
| $65.78 | +0.90 | +1.4% | $64.59 | $65.95 | $63.61 | 1,079,833 | |
| $64.88 | +0.66 | +1.0% | $63.57 | $65.18 | $63.30 | 896,936 | |
| $64.22 | +2.27 | +3.7% | $63.31 | $64.31 | $62.45 | 833,221 | |
| $61.95 | -1.87 | -2.9% | $63.38 | $63.38 | $61.25 | 968,802 | |
| $63.82 | -0.61 | -0.9% | $64.55 | $64.98 | $63.51 | 803,886 | |
| $64.43 | -2.90 | -4.3% | $66.32 | $66.44 | $64.31 | 835,291 | |
| $67.33 | -0.14 | -0.2% | $67.43 | $68.90 | $66.80 | 447,718 | |
| $67.47 | +0.10 | +0.1% | $68.46 | $69.47 | $67.17 | 560,798 | |
| $67.37 | -0.11 | -0.2% | $67.83 | $68.25 | $67.25 | 794,249 | |
| $67.48 | -1.95 | -2.8% | $68.79 | $69.48 | $67.38 | 516,552 | |
| $69.43 | -1.63 | -2.3% | $70.03 | $70.40 | $69.38 | 421,565 | |
| $71.06 | +0.53 | +0.8% | $70.96 | $72.30 | $70.05 | 477,590 | |
| $70.53 | -1.70 | -2.4% | $71.50 | $72.47 | $70.31 | 633,437 | |
| $72.23 | -1.21 | -1.6% | $73.31 | $73.75 | $72.15 | 481,778 | |
| $73.44 | +0.92 | +1.3% | $73.37 | $73.52 | $71.75 | 523,988 | |
| $72.52 | +0.84 | +1.2% | $71.82 | $72.99 | $71.74 | 581,300 | |
| $71.68 | +0.63 | +0.9% | $71.64 | $72.42 | $71.01 | 469,123 | |
| $71.05 | -3.14 | -4.2% | $72.25 | $72.90 | $71.01 | 599,612 | |
| $74.19 | +3.51 | +5.0% | $72.89 | $75.05 | $72.51 | 750,384 | |
| $70.68 | -1.55 | -2.1% | $72.61 | $73.26 | $70.54 | 476,743 | |
| $72.23 | -0.85 | -1.2% | $72.51 | $72.85 | $71.73 | 465,551 | |
| $73.08 | -0.54 | -0.7% | $72.95 | $74.00 | $72.75 | 495,445 | |
| $73.62 | +0.73 | +1.0% | $73.95 | $74.64 | $73.41 | 518,587 | |
| $72.89 | -0.93 | -1.3% | $74.00 | $74.00 | $71.99 | 964,489 | |
| $73.82 | +1.85 | +2.6% | $72.03 | $74.06 | $71.97 | 684,790 | |
| $71.97 | -2.62 | -3.5% | $73.48 | $73.48 | $71.33 | 543,841 | |
| $74.59 | +2.33 | +3.2% | $72.79 | $75.05 | $72.08 | 934,719 | |
| $72.26 | -2.68 | -3.6% | $74.79 | $74.79 | $71.98 | 539,685 | |
| $74.94 | +0.41 | +0.6% | $73.41 | $75.30 | $73.28 | 826,053 | |
| $74.53 | +2.23 | +3.1% | $72.67 | $74.97 | $72.50 | 915,976 | |
| $72.30 | +2.10 | +3.0% | $71.56 | $73.25 | $71.07 | 1,266,745 | |
| $70.20 | -0.61 | -0.9% | $70.39 | $71.51 | $69.88 | 1,078,756 | |
| $70.81 | -0.80 | -1.1% | $78.06 | $78.06 | $69.13 | 1,313,770 |
- Ticker
- NYSE:MTH
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 28, 2026
Meritage Homes reports third quarter 2026 results
Latest earnings call · Oct 29, 2026
Meritage Homes (NYSE:MTH) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Oct 29, 2026
Q3 2026 Earnings Presentation
Earnings · 13 slides
Calls
Replays
Meritage Homes (NYSE:MTH) Q3 2026 Earnings Call
Thu, Oct 29, 2026 · 11:00 AM ET
Watch TranscriptMeritage Homes (NYSE:MTH) Q2 2026 Earnings Call
Thu, Jul 30, 2026 · 11:00 AM ET
Watch TranscriptMeritage Homes (NYSE:MTH) Q1 2026 Earnings Call
Thu, Apr 23, 2026 · 11:00 AM ET
Watch Transcript
Latest news
Meritage Homes reports third quarter 2026 results
Oct 28, 2026
Closed $64.49 (+4.0%) on Oct 29, 2026
Meritage Homes Third Quarter 2026 Earnings Conference Call and Webcast Scheduled for October 29, 2026
Sep 10, 2026
Closed $64.22 (+3.7%) on Sep 11, 2026
Meritage Homes Publishes Its Annual Sustainability and Corporate Responsibility Data Update
Aug 25, 2026
Closed $73.44 (+1.3%) on Aug 25, 2026
Meritage Homes reports second quarter 2026 results
Jul 29, 2026
Closed $70.81 (-1.1%) on Jul 30, 2026
1st Quarter 2026 Conference Call - Slides
Apr 23, 2026
Closed $69.90 (+1.7%) on Apr 23, 2026
Earnings Presentation Q1 2026
Apr 23, 2026
Closed $69.90 (+1.7%) on Apr 23, 2026
Meritage Homes reports first quarter 2026 results
Apr 22, 2026
Closed $69.90 (+1.7%) on Apr 23, 2026
Meritage Homes First Quarter 2026 Earnings Conference Call and Webcast Scheduled for April 23, 2026
Mar 12, 2026
Closed $62.78 (-3.8%) on Mar 12, 2026
Meritage Homes Increases Quarterly Cash Dividend
Feb 19, 2026
Closed $77.81 (-1.5%) on Feb 19, 2026
Earnings Presentation Q4 & FY 2025
Jan 29, 2026
Closed $69.96 (+1.1%) on Jan 29, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 13 slides · Oct 29, 2026
Q2 2026 Earnings Presentation
Earnings · 14 slides · Jul 30, 2026
Q1 2026 Earnings Presentation
Earnings · 14 slides · Apr 23, 2026
Q4 2025 Earnings Presentation
Earnings · 14 slides · Jan 29, 2026
Meritage Homes Corporation on 6ix
- Sector
- Real estate
- News releases
- 16 in the last 12 months · 31 in all · newest Oct 28, 2026 · oldest 2025
- Calls
- 27 calls with a replay · 27 with a transcript · latest Oct 29, 2026
- Decks
- 25 decks · latest Oct 29, 2026
Where Meritage Homes Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:MTH · Home listing · This page | NYSE | United States | USD |
| gettex:MEY | gettex | Germany | EUR |
| LS Exchange:876864 | LS Exchange | Germany | EUR |
| Lang & Schwarz:876864 | Lang & Schwarz | Germany | EUR |
| Frankfurt:MEY | Frankfurt | Germany | EUR |
| Tradegate:MEY | Tradegate | Germany | EUR |
| BOATS:MTH | BOATS | United States | USD |
| BX Swiss:MEY | BX Swiss | Switzerland | CHF |
| Dusseldorf:MEY | Dusseldorf | Germany | EUR |
| Munich:MEY | Munich | Germany | EUR |
| Stuttgart:MEY | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Meritage Homes Corporation.