Comparing Back to the side-by-side chart ↗
Meritage Corporation (MTH) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 60.50 | 61.49 | 58.82 | 59.17 | -1.84% | 714,332 |
| 2026-10-15 | 59.78 | 60.77 | 59.32 | 60.28 | +3.91% | 894,146 |
| 2026-10-14 | 57.20 | 58.11 | 56.66 | 58.01 | -0.41% | 1,098,696 |
| 2026-10-13 | 58.75 | 59.03 | 57.74 | 58.25 | +0.69% | 1,234,485 |
| 2026-10-12 | 58.21 | 58.69 | 57.63 | 57.85 | -1.63% | 1,280,806 |
| 2026-10-09 | 60.38 | 60.38 | 58.71 | 58.81 | -3.00% | 928,096 |
| 2026-10-08 | 59.28 | 60.85 | 59.07 | 60.63 | +0.93% | 1,042,598 |
| 2026-10-07 | 61.60 | 61.60 | 59.16 | 60.07 | -4.38% | 1,540,641 |
| 2026-10-06 | 62.01 | 63.56 | 61.91 | 62.82 | +0.87% | 736,273 |
| 2026-10-05 | 63.55 | 63.65 | 62.17 | 62.28 | -2.46% | 1,053,402 |
| 2026-10-02 | 66.18 | 66.56 | 63.61 | 63.85 | -0.81% | 579,433 |
| 2026-10-01 | 62.33 | 64.68 | 61.17 | 64.37 | +2.42% | 1,011,502 |
| 2026-09-30 | 64.65 | 64.67 | 62.79 | 62.85 | -1.64% | 634,539 |
| 2026-09-29 | 65.08 | 65.17 | 63.63 | 63.90 | -1.69% | 638,231 |
| 2026-09-28 | 64.31 | 65.77 | 64.31 | 65.00 | +0.03% | 835,764 |
| 2026-09-25 | 64.59 | 65.47 | 64.24 | 64.98 | +0.73% | 628,310 |
| 2026-09-24 | 63.59 | 65.51 | 63.44 | 64.51 | +1.02% | 1,236,227 |
| 2026-09-23 | 65.28 | 65.74 | 63.71 | 63.86 | -3.83% | 651,071 |
| 2026-09-22 | 66.03 | 66.79 | 65.34 | 66.40 | +3.19% | 1,088,519 |
| 2026-09-21 | 63.73 | 65.04 | 63.14 | 64.35 | +1.74% | 721,544 |
| 2026-09-18 | 63.80 | 64.25 | 62.83 | 63.25 | -2.12% | 2,560,160 |
| 2026-09-17 | 65.63 | 65.70 | 64.05 | 64.62 | +1.03% | 698,440 |
| 2026-09-16 | 65.35 | 66.10 | 63.41 | 63.96 | -2.77% | 1,063,200 |
| 2026-09-15 | 64.59 | 65.94 | 63.61 | 65.78 | +1.39% | 1,079,833 |
| 2026-09-14 | 63.57 | 65.18 | 63.30 | 64.88 | +1.03% | 896,936 |
| 2026-09-11 | 63.31 | 64.31 | 62.45 | 64.22 | +3.66% | 833,221 |
| 2026-09-10 | 63.38 | 63.38 | 61.25 | 61.95 | -2.93% | 968,802 |
| 2026-09-09 | 64.55 | 64.98 | 63.51 | 63.82 | -0.95% | 803,886 |
| 2026-09-08 | 66.32 | 66.44 | 64.31 | 64.43 | -4.31% | 835,291 |
| 2026-09-04 | 67.43 | 68.90 | 66.80 | 67.33 | -0.21% | 447,718 |
| 2026-09-03 | 68.46 | 69.47 | 67.17 | 67.47 | +0.15% | 560,798 |
| 2026-09-02 | 67.83 | 68.25 | 67.25 | 67.37 | -0.16% | 794,249 |
| 2026-09-01 | 68.79 | 69.48 | 67.38 | 67.48 | -2.81% | 516,552 |
| 2026-08-31 | 70.03 | 70.40 | 69.38 | 69.43 | -2.29% | 421,565 |
| 2026-08-28 | 70.96 | 72.30 | 70.05 | 71.06 | +0.75% | 477,590 |
| 2026-08-27 | 71.50 | 72.47 | 70.31 | 70.53 | -2.35% | 633,437 |
| 2026-08-26 | 73.31 | 73.75 | 72.14 | 72.23 | -1.65% | 481,778 |
| 2026-08-25 | 73.37 | 73.52 | 71.75 | 73.44 | +1.27% | 523,988 |
| 2026-08-24 | 71.82 | 72.99 | 71.74 | 72.52 | +1.17% | 581,300 |
| 2026-08-21 | 71.64 | 72.42 | 71.01 | 71.68 | +0.89% | 469,123 |
| 2026-08-20 | 72.25 | 72.90 | 71.01 | 71.05 | -4.23% | 599,612 |
| 2026-08-19 | 72.89 | 75.05 | 72.50 | 74.19 | +4.97% | 750,384 |
| 2026-08-18 | 72.61 | 73.26 | 70.53 | 70.68 | -2.15% | 476,743 |
| 2026-08-17 | 72.51 | 72.85 | 71.73 | 72.23 | -1.16% | 465,551 |
| 2026-08-14 | 72.95 | 74.00 | 72.75 | 73.08 | -0.73% | 495,445 |
| 2026-08-13 | 73.95 | 74.64 | 73.41 | 73.62 | +1.00% | 518,587 |
| 2026-08-12 | 74.00 | 74.00 | 71.99 | 72.89 | -1.26% | 964,489 |
| 2026-08-11 | 72.03 | 74.06 | 71.97 | 73.82 | +2.57% | 684,790 |
| 2026-08-10 | 73.48 | 73.48 | 71.33 | 71.97 | -3.51% | 543,841 |
| 2026-08-07 | 72.79 | 75.05 | 72.08 | 74.59 | +3.22% | 934,719 |
| 2026-08-06 | 74.79 | 74.79 | 71.97 | 72.26 | -3.58% | 539,685 |
| 2026-08-05 | 73.41 | 75.30 | 73.28 | 74.94 | +0.55% | 826,053 |
| 2026-08-04 | 72.67 | 74.97 | 72.50 | 74.53 | +3.08% | 915,976 |
| 2026-08-03 | 71.56 | 73.25 | 71.07 | 72.30 | +2.99% | 1,266,745 |
| 2026-07-31 | 70.39 | 71.51 | 69.88 | 70.20 | -0.86% | 1,078,756 |
| 2026-07-30 | 78.06 | 78.06 | 69.13 | 70.81 | -1.12% | 1,313,770 |
| 2026-07-29 | 72.51 | 73.84 | 71.23 | 71.61 | -2.23% | 1,070,421 |
| 2026-07-28 | 74.57 | 75.79 | 72.89 | 73.24 | -0.15% | 783,947 |
| 2026-07-27 | 73.93 | 75.19 | 72.78 | 73.35 | +0.55% | 893,757 |
| 2026-07-24 | 71.76 | 73.86 | 71.30 | 72.95 | +1.91% | 529,643 |
| 2026-07-23 | 70.96 | 72.00 | 70.47 | 71.58 | -0.95% | 742,033 |
| 2026-07-22 | 72.53 | 73.60 | 71.28 | 72.27 | +0.85% | 733,050 |
| 2026-07-21 | 71.04 | 71.84 | 70.47 | 71.66 | +0.67% | 736,593 |
| 2026-07-20 | 74.89 | 74.90 | 71.00 | 71.18 | -4.03% | 869,018 |
| 2026-07-17 | 77.02 | 78.72 | 73.81 | 74.17 | -4.22% | 1,758,957 |
| 2026-07-16 | 75.01 | 77.87 | 75.01 | 77.44 | +3.02% | 659,821 |
| 2026-07-15 | 74.21 | 75.59 | 73.59 | 75.17 | +1.97% | 786,705 |
| 2026-07-14 | 75.03 | 75.22 | 72.53 | 73.72 | -0.15% | 1,159,814 |
| 2026-07-13 | 75.49 | 76.10 | 73.34 | 73.83 | -2.21% | 694,822 |
| 2026-07-10 | 75.39 | 76.71 | 75.16 | 75.50 | +0.79% | 808,421 |
| 2026-07-09 | 75.12 | 75.71 | 74.31 | 74.91 | +0.44% | 756,994 |
| 2026-07-08 | 77.59 | 78.14 | 74.39 | 74.58 | -4.76% | 1,072,510 |
| 2026-07-07 | 79.58 | 80.53 | 78.23 | 78.31 | -1.99% | 1,104,172 |
| 2026-07-06 | 81.48 | 81.48 | 79.30 | 79.90 | -2.39% | 775,331 |
| 2026-07-02 | 82.03 | 82.78 | 80.18 | 81.86 | +0.38% | 783,489 |
| 2026-07-01 | 83.10 | 84.13 | 81.53 | 81.55 | -2.74% | 749,409 |
| 2026-06-30 | 84.11 | 84.88 | 82.81 | 83.85 | -0.55% | 736,171 |
| 2026-06-29 | 83.87 | 84.36 | 81.82 | 84.31 | -1.02% | 837,570 |
| 2026-06-26 | 83.39 | 85.38 | 82.95 | 85.18 | +2.21% | 2,105,004 |
| 2026-06-25 | 82.99 | 84.58 | 81.97 | 83.34 | +1.15% | 777,124 |
| 2026-06-24 | 77.36 | 82.91 | 77.36 | 82.39 | +8.98% | 1,433,685 |
| 2026-06-23 | 75.27 | 76.25 | 74.53 | 75.60 | +0.69% | 918,399 |
| 2026-06-22 | 75.64 | 76.47 | 74.83 | 75.08 | -0.86% | 951,132 |
| 2026-06-18 | 73.33 | 76.53 | 73.07 | 75.73 | +4.53% | 1,601,027 |
| 2026-06-17 | 73.72 | 76.90 | 72.28 | 72.45 | -2.48% | 1,135,695 |
| 2026-06-16 | 72.93 | 74.91 | 72.93 | 74.29 | +1.91% | 1,094,724 |
| 2026-06-15 | 75.30 | 76.48 | 72.65 | 72.90 | -2.07% | 885,099 |
| 2026-06-12 | 73.45 | 75.03 | 73.06 | 74.44 | +1.16% | 1,739,115 |
| 2026-06-11 | 70.97 | 73.64 | 70.60 | 73.59 | +4.29% | 675,215 |
| 2026-06-10 | 71.82 | 72.26 | 70.07 | 70.56 | -2.12% | 1,192,194 |
| 2026-06-09 | 69.15 | 72.29 | 69.15 | 72.09 | +5.64% | 1,138,222 |
| 2026-06-08 | 68.30 | 69.30 | 67.96 | 68.24 | -0.13% | 762,032 |
| 2026-06-05 | 67.91 | 69.38 | 67.53 | 68.33 | +0.21% | 925,824 |
| 2026-06-04 | 68.40 | 68.81 | 67.61 | 68.19 | +1.61% | 567,584 |
| 2026-06-03 | 67.15 | 68.16 | 66.77 | 67.11 | -1.48% | 559,031 |
| 2026-06-02 | 68.63 | 68.98 | 67.62 | 68.12 | -0.73% | 1,262,326 |
| 2026-06-01 | 69.47 | 70.39 | 67.88 | 68.62 | +5.18% | 1,562,465 |
| 2026-05-29 | 65.45 | 66.61 | 65.15 | 65.24 | -0.58% | 670,369 |
| 2026-05-28 | 65.47 | 66.28 | 65.00 | 65.62 | -1.28% | 374,879 |
| 2026-05-27 | 65.56 | 67.87 | 65.56 | 66.47 | +2.59% | 600,242 |
| 2026-05-26 | 64.44 | 65.18 | 63.82 | 64.79 | +0.87% | 400,780 |
| 2026-05-22 | 63.90 | 64.75 | 63.10 | 64.23 | +0.55% | 611,297 |
| 2026-05-21 | 62.09 | 64.35 | 61.62 | 63.88 | +0.31% | 588,977 |
| 2026-05-20 | 61.47 | 63.90 | 60.74 | 63.68 | +4.62% | 664,559 |
| 2026-05-19 | 60.27 | 61.14 | 59.13 | 60.87 | -0.56% | 926,638 |
| 2026-05-18 | 60.08 | 61.68 | 60.00 | 61.21 | +3.45% | 1,071,568 |
| 2026-05-15 | 61.56 | 62.14 | 59.12 | 59.17 | -4.33% | 635,199 |
| 2026-05-14 | 62.05 | 62.72 | 61.12 | 61.85 | +0.52% | 604,666 |
| 2026-05-13 | 62.00 | 62.38 | 61.02 | 61.53 | -1.52% | 638,694 |
| 2026-05-12 | 64.07 | 64.25 | 62.05 | 62.48 | -2.05% | 1,115,887 |
| 2026-05-11 | 65.48 | 65.71 | 63.62 | 63.79 | -2.10% | 663,180 |
| 2026-05-08 | 64.90 | 65.81 | 64.38 | 65.16 | +1.12% | 651,090 |
| 2026-05-07 | 65.17 | 65.91 | 63.52 | 64.44 | -0.65% | 1,290,725 |
| 2026-05-06 | 66.18 | 67.24 | 64.77 | 64.86 | +1.15% | 1,490,304 |
| 2026-05-05 | 64.00 | 64.69 | 62.91 | 64.12 | +1.70% | 917,970 |
| 2026-05-04 | 65.50 | 65.90 | 62.88 | 63.05 | -4.96% | 820,970 |
| 2026-05-01 | 67.68 | 67.78 | 66.28 | 66.34 | -1.49% | 483,870 |
| 2026-04-30 | 67.16 | 67.79 | 66.33 | 67.34 | +0.48% | 805,630 |
| 2026-04-29 | 68.41 | 69.34 | 66.17 | 67.02 | -3.39% | 1,132,331 |
| 2026-04-28 | 69.99 | 70.34 | 68.84 | 69.37 | -0.52% | 980,816 |
| 2026-04-27 | 68.93 | 70.15 | 68.06 | 69.73 | +0.96% | 1,254,734 |
| 2026-04-24 | 70.25 | 70.39 | 68.91 | 69.07 | -1.19% | 1,057,282 |
| 2026-04-23 | 68.27 | 70.06 | 66.47 | 69.90 | +1.73% | 1,706,286 |
| 2026-04-22 | 70.39 | 71.03 | 68.18 | 68.71 | -1.12% | 1,314,667 |
| 2026-04-21 | 71.20 | 71.74 | 69.16 | 69.49 | +0.09% | 1,111,511 |
| 2026-04-20 | 67.43 | 69.45 | 67.25 | 69.43 | +2.00% | 768,109 |
| 2026-04-17 | 66.39 | 69.17 | 65.50 | 68.07 | +5.83% | 919,795 |
| 2026-04-16 | 65.18 | 66.13 | 64.19 | 64.32 | -1.09% | 804,859 |
| 2026-04-15 | 66.34 | 66.50 | 64.76 | 65.03 | -2.42% | 809,641 |
| 2026-04-14 | 66.20 | 67.31 | 66.00 | 66.64 | +0.36% | 520,942 |
| 2026-04-13 | 66.09 | 66.59 | 64.78 | 66.40 | -0.23% | 816,674 |
| 2026-04-10 | 66.66 | 66.88 | 65.76 | 66.55 | -0.21% | 891,945 |
| 2026-04-09 | 64.49 | 67.18 | 64.49 | 66.69 | +2.52% | 975,753 |
| 2026-04-08 | 64.02 | 66.02 | 64.02 | 65.05 | +6.50% | 998,559 |
| 2026-04-07 | 62.00 | 62.01 | 60.23 | 61.08 | -3.17% | 977,787 |
| 2026-04-06 | 61.50 | 63.20 | 61.40 | 63.08 | +1.48% | 653,403 |
| 2026-04-02 | 61.50 | 63.20 | 60.48 | 62.16 | +0.08% | 749,121 |
| 2026-04-01 | 61.64 | 62.64 | 61.17 | 62.11 | +0.44% | 766,513 |
| 2026-03-31 | 61.36 | 62.56 | 60.20 | 61.84 | +2.95% | 787,831 |
| 2026-03-30 | 61.16 | 61.26 | 59.64 | 60.07 | +0.12% | 902,816 |
| 2026-03-27 | 60.15 | 61.55 | 59.80 | 60.00 | -0.89% | 753,081 |
| 2026-03-26 | 60.82 | 62.14 | 60.33 | 60.54 | -1.70% | 727,727 |
| 2026-03-25 | 62.11 | 62.42 | 59.51 | 61.59 | +1.05% | 635,574 |
| 2026-03-24 | 60.38 | 61.61 | 60.12 | 60.95 | -0.64% | 1,127,488 |
| 2026-03-23 | 60.06 | 61.97 | 60.06 | 61.34 | +4.39% | 1,270,445 |
| 2026-03-20 | 60.30 | 60.40 | 58.03 | 58.76 | -2.39% | 3,422,741 |
| 2026-03-19 | 60.64 | 60.82 | 58.91 | 60.20 | -1.59% | 1,801,974 |
| 2026-03-18 | 63.20 | 63.75 | 60.81 | 61.17 | -4.69% | 1,193,966 |
| 2026-03-17 | 64.35 | 64.53 | 63.44 | 64.18 | +0.08% | 842,456 |
| 2026-03-16 | 63.82 | 64.17 | 63.03 | 64.13 | +1.66% | 985,406 |
| 2026-03-13 | 63.70 | 64.06 | 62.77 | 63.08 | +0.48% | 1,109,014 |
| 2026-03-12 | 63.98 | 64.51 | 62.47 | 62.78 | -3.76% | 1,116,499 |
| 2026-03-11 | 66.92 | 66.92 | 65.06 | 65.23 | -2.83% | 585,109 |
| 2026-03-10 | 67.63 | 68.81 | 66.75 | 67.13 | -1.32% | 982,203 |
| 2026-03-09 | 66.16 | 68.24 | 65.01 | 68.03 | +0.50% | 1,254,247 |
| 2026-03-06 | 67.98 | 68.16 | 66.40 | 67.69 | -1.81% | 1,091,779 |
| 2026-03-05 | 70.54 | 70.91 | 68.48 | 68.94 | -3.50% | 951,943 |
| 2026-03-04 | 73.28 | 73.28 | 71.14 | 71.44 | -0.89% | 618,752 |
| 2026-03-03 | 70.72 | 72.75 | 69.41 | 72.08 | -0.84% | 623,460 |
| 2026-03-02 | 73.62 | 73.93 | 72.26 | 72.69 | -3.62% | 809,851 |
| 2026-02-27 | 74.92 | 76.09 | 74.31 | 75.42 | -0.03% | 575,197 |
| 2026-02-26 | 75.52 | 75.65 | 74.41 | 75.44 | +1.15% | 527,368 |
| 2026-02-25 | 77.34 | 77.61 | 73.34 | 74.58 | -3.74% | 828,098 |
| 2026-02-24 | 76.80 | 78.55 | 76.35 | 77.48 | +0.89% | 823,812 |
| 2026-02-23 | 77.77 | 79.00 | 75.39 | 76.80 | -1.32% | 822,900 |
| 2026-02-20 | 78.16 | 79.59 | 77.56 | 77.83 | +0.03% | 823,914 |
| 2026-02-19 | 78.72 | 79.08 | 77.30 | 77.81 | -1.51% | 547,041 |
| 2026-02-18 | 79.46 | 81.30 | 78.72 | 79.00 | -1.43% | 742,717 |
| 2026-02-17 | 80.60 | 81.25 | 78.43 | 80.15 | -0.56% | 967,040 |
| 2026-02-13 | 78.72 | 81.77 | 78.57 | 80.60 | +4.93% | 1,151,185 |
| 2026-02-12 | 78.51 | 79.97 | 76.60 | 76.81 | -1.59% | 1,272,914 |
| 2026-02-11 | 77.66 | 78.73 | 76.58 | 78.05 | -0.59% | 1,167,920 |
| 2026-02-10 | 76.34 | 78.77 | 75.72 | 78.51 | +4.04% | 777,914 |
| 2026-02-09 | 76.10 | 77.00 | 75.00 | 75.46 | -0.59% | 633,278 |
| 2026-02-06 | 75.32 | 76.97 | 74.36 | 75.91 | +0.56% | 1,318,218 |
| 2026-02-05 | 75.76 | 76.91 | 75.04 | 75.49 | +0.09% | 1,303,875 |
| 2026-02-04 | 73.77 | 76.42 | 73.42 | 75.42 | +3.64% | 1,378,523 |
| 2026-02-03 | 69.49 | 75.40 | 69.49 | 72.77 | +3.68% | 1,594,060 |
| 2026-02-02 | 69.56 | 70.68 | 69.08 | 70.19 | +0.98% | 961,406 |
| 2026-01-30 | 68.85 | 70.41 | 68.46 | 69.51 | -0.64% | 1,537,362 |
| 2026-01-29 | 68.90 | 70.11 | 67.23 | 69.96 | +1.13% | 1,841,378 |
| 2026-01-28 | 69.89 | 70.66 | 68.44 | 69.18 | -0.56% | 1,512,262 |
| 2026-01-27 | 71.09 | 71.38 | 69.44 | 69.57 | -2.97% | 1,082,057 |
| 2026-01-26 | 72.42 | 72.90 | 70.76 | 71.70 | -0.42% | 905,856 |
| 2026-01-23 | 74.35 | 74.42 | 71.42 | 72.00 | -3.42% | 1,234,639 |
| 2026-01-22 | 76.71 | 77.30 | 74.05 | 74.55 | -2.04% | 754,642 |
| 2026-01-21 | 74.89 | 76.76 | 74.51 | 76.10 | +1.93% | 987,317 |
| 2026-01-20 | 73.99 | 75.97 | 73.69 | 74.66 | -1.96% | 783,971 |
| 2026-01-16 | 76.89 | 79.36 | 75.93 | 76.15 | -2.68% | 967,999 |
| 2026-01-15 | 77.41 | 78.39 | 76.30 | 78.25 | +1.52% | 803,341 |
| 2026-01-14 | 78.00 | 78.92 | 76.13 | 77.08 | -1.98% | 1,009,955 |
| 2026-01-13 | 76.68 | 79.18 | 76.68 | 78.64 | +3.46% | 1,378,747 |
| 2026-01-12 | 74.63 | 77.17 | 74.63 | 76.01 | +0.74% | 1,217,601 |
| 2026-01-09 | 69.91 | 75.71 | 69.88 | 75.45 | +10.37% | 2,174,040 |
| 2026-01-08 | 65.45 | 68.81 | 65.45 | 68.36 | +3.26% | 971,021 |
| 2026-01-07 | 68.69 | 68.86 | 65.90 | 66.20 | -1.74% | 822,822 |
| 2026-01-06 | 66.70 | 67.43 | 65.70 | 67.37 | +0.75% | 660,999 |
| 2026-01-05 | 65.81 | 67.74 | 65.81 | 66.87 | +0.97% | 708,920 |
| 2026-01-02 | 65.66 | 66.42 | 65.07 | 66.23 | +0.65% | 477,730 |
| 2025-12-31 | 66.15 | 66.42 | 65.70 | 65.80 | -0.89% | 384,288 |
| 2025-12-30 | 66.15 | 66.68 | 65.33 | 66.39 | -0.03% | 574,905 |
| 2025-12-29 | 66.91 | 67.33 | 65.91 | 66.41 | -0.58% | 656,687 |
| 2025-12-26 | 66.47 | 66.82 | 65.83 | 66.80 | +0.36% | 560,779 |
| 2025-12-24 | 66.06 | 66.71 | 65.89 | 66.56 | +1.31% | 208,699 |
| 2025-12-23 | 65.55 | 66.01 | 64.85 | 65.70 | +0.23% | 604,800 |
| 2025-12-22 | 66.27 | 66.60 | 65.33 | 65.55 | -1.55% | 958,381 |
| 2025-12-19 | 67.15 | 67.42 | 65.68 | 66.58 | -2.48% | 1,905,181 |
| 2025-12-18 | 69.50 | 69.50 | 68.25 | 68.27 | -0.03% | 1,069,902 |
| 2025-12-17 | 68.08 | 69.91 | 67.35 | 68.29 | -2.14% | 1,306,389 |
| 2025-12-16 | 71.55 | 71.55 | 69.46 | 69.78 | -1.86% | 918,852 |
| 2025-12-15 | 72.70 | 73.09 | 71.00 | 71.10 | -1.20% | 807,780 |
| 2025-12-12 | 72.94 | 73.06 | 71.25 | 71.96 | -0.84% | 636,063 |
| 2025-12-11 | 72.68 | 73.79 | 72.21 | 72.57 | +0.62% | 525,221 |
| 2025-12-10 | 70.11 | 72.56 | 70.05 | 72.12 | +3.40% | 816,639 |
| 2025-12-09 | 69.13 | 70.77 | 69.13 | 69.75 | -1.26% | 475,122 |
| 2025-12-08 | 72.61 | 72.61 | 70.39 | 70.64 | -2.20% | 560,904 |
| 2025-12-05 | 72.37 | 73.20 | 72.01 | 72.23 | -0.41% | 590,994 |
| 2025-12-04 | 74.66 | 75.06 | 72.16 | 72.53 | -2.85% | 671,308 |
| 2025-12-03 | 73.38 | 75.38 | 73.23 | 74.66 | +2.05% | 711,972 |
| 2025-12-02 | 73.28 | 73.83 | 72.05 | 73.16 | +0.27% | 503,118 |
| 2025-12-01 | 72.66 | 73.93 | 72.48 | 72.96 | -0.16% | 587,058 |
| 2025-11-28 | 73.76 | 74.16 | 72.98 | 73.08 | -1.14% | 336,472 |
| 2025-11-26 | 72.39 | 74.84 | 72.31 | 73.92 | +1.19% | 1,288,420 |
| 2025-11-25 | 70.70 | 73.24 | 70.59 | 73.05 | +4.24% | 978,983 |
| 2025-11-24 | 70.17 | 70.43 | 69.48 | 70.08 | -0.30% | 1,215,361 |
| 2025-11-21 | 66.91 | 70.98 | 66.18 | 70.29 | +7.02% | 1,440,574 |
| 2025-11-20 | 65.81 | 67.13 | 65.26 | 65.68 | -0.05% | 960,991 |
| 2025-11-19 | 65.92 | 66.53 | 65.08 | 65.71 | +0.05% | 971,324 |
| 2025-11-18 | 64.13 | 65.99 | 63.58 | 65.68 | +1.73% | 968,569 |
| 2025-11-17 | 66.15 | 66.50 | 64.37 | 64.56 | -3.27% | 974,345 |
| 2025-11-14 | 66.61 | 67.50 | 66.07 | 66.74 | +0.39% | 1,164,366 |
| 2025-11-13 | 67.35 | 69.00 | 66.41 | 66.48 | -1.98% | 541,621 |
| 2025-11-12 | 68.88 | 69.66 | 67.74 | 67.82 | -1.54% | 684,741 |
| 2025-11-11 | 67.48 | 69.01 | 67.24 | 68.88 | +2.78% | 949,570 |
| 2025-11-10 | 66.91 | 67.36 | 66.11 | 67.02 | +0.03% | 572,553 |
| 2025-11-07 | 65.47 | 67.07 | 64.98 | 67.00 | +2.40% | 933,775 |
| 2025-11-06 | 66.16 | 66.73 | 65.29 | 65.43 | -1.46% | 558,320 |
| 2025-11-05 | 64.97 | 67.09 | 64.71 | 66.40 | +1.67% | 919,816 |
| 2025-11-04 | 65.63 | 66.10 | 64.54 | 65.31 | -0.70% | 798,291 |
| 2025-11-03 | 66.87 | 67.13 | 65.47 | 65.77 | -2.65% | 783,720 |
| 2025-10-31 | 67.00 | 68.02 | 66.46 | 67.56 | +0.12% | 981,050 |
| 2025-10-30 | 65.91 | 68.60 | 65.91 | 67.48 | +0.60% | 1,522,849 |
| 2025-10-29 | 69.06 | 70.06 | 66.33 | 67.08 | -5.57% | 1,679,564 |
| 2025-10-28 | 69.24 | 72.46 | 68.19 | 71.04 | -0.52% | 1,331,242 |
| 2025-10-27 | 71.18 | 72.52 | 71.10 | 71.41 | +0.00% | 691,233 |
| 2025-10-24 | 72.72 | 72.72 | 71.26 | 71.41 | -0.35% | 946,171 |
| 2025-10-23 | 70.75 | 71.70 | 70.06 | 71.66 | +1.40% | 636,892 |
| 2025-10-22 | 70.64 | 71.64 | 69.93 | 70.67 | -1.01% | 792,241 |
| 2025-10-21 | 69.21 | 72.21 | 68.81 | 71.39 | +1.31% | 706,691 |
| 2025-10-20 | 70.44 | 71.20 | 69.74 | 70.47 | +0.47% | 614,782 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jun (+14.08%). Schwächster Monat: Dez (-9.81%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Meritage Corporation (MTH)?
59.17 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von MTH?
85.38 im Hoch und 56.66 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Meritage Corporation?
Historisch war der stärkste Kalendermonat von MTH der Jun (Durchschnitt +14.08%), der schwächste der Dez (Durchschnitt -9.81%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 448 Tageskerzen im Closelook-Datenlake.