Meritage Corporation (MTH) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+14.08%). Worst month: Dec (-9.81%). Based on 2 years of daily data (2025–2026).

Jan+3.90%
Feb+1.30%
Mar-7.34%
Apr+2.14%
May-3.32%
Jun+14.08%
Jul-9.52%
Aug+2.63%
Sep-5.95%
Oct-8.11%
Nov+11.11%
Dec-9.81%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Meritage Corporation's (MTH) latest close?

59.17 on 2026-10-16, from the Closelook data lake's daily price record.

What is MTH's 52-week high and low?

85.38 high and 56.66 low over the trailing 52 weeks, as of 2026-10-16.

What is Meritage Corporation's strongest and weakest month historically?

Historically, MTH's strongest calendar month has been Jun (average +14.08%) and its weakest Dec (average -9.81%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 448 daily bars in the Closelook data lake.