NYSE · MTH · stock
Meritage Homes CORP (MTH) stock price history
Every NYSE trading session of Meritage Homes CORP from Jul 26, 1988 to Sep 28, 2026: 9,615 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MTH adjusted close, 1988 to 2026
- $102.33
- All time high, 2024
- $85.38
- 52 week high, $57.65 low
- 9,615
- Daily sessions since 1988
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1988 to 2026 series and minute bars.
MTH key facts
- Meritage Homes CORP (MTH) closed at $65.00 on Sep 28, 2026 on NYSE.
- MTH's all time high close is $102.33, set on Sep 19, 2024; its all time low close is $0.2706 on Oct 28, 1993.
- MTH's 52 week range is $57.65 to $85.38.
- MTH returned -8.3% over the year to Sep 28, 2026 and +40.1% over five years.
- Over ten years MTH returned +301%, +14.9% a year compounded.
- MTH's deepest drawdown was -93.2% from Aug 1, 2005 to Nov 21, 2008.
- DataCedar holds 9,615 daily sessions of MTH history from Jul 26, 1988 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MTH price chart, 1988 to 2026
MTH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.5% |
| 3 months | -23.7% |
| 6 months | +9.1% |
| Year to date | -0.7% |
| 1 year | -8.3% |
| 3 years | +11.2% |
| 5 years | +40.1% |
| 10 years | +300.6% |
| Since Jul 26, 1988 | +3,462% |
| Compound annual growth, 38.2 years | +9.8% |
MTH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $102.33 on Sep 19, 2024
- All time low close
- $0.2706 on Oct 28, 1993
- 52 week high
- $85.38 on Jun 26, 2026
- 52 week low
- $57.65 on Mar 20, 2026
- Deepest drawdown
- -93.2% from Aug 1, 2005 to Nov 21, 2008, recovered Jul 27, 2020
- Best single session
- +42.9% on Dec 15, 1993
- Worst single session
- -33.3% on Aug 14, 1992
- Volatility, 1 year annualised
- 37.8%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1988
- 35.6×
- Best calendar year
- 2000, +243%
- Worst calendar year
- 2007, -69%
MTH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1988 starts on Jul 26, 1988; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $64.74 | $85.38 | $57.65 | $65.00 | +0.2% | 172.4M | 185 |
| 2025 | $75.21 | $82.57 | $57.37 | $64.88 | -12.3% | 234.9M | 250 |
| 2024 | $80.97 | $102.47 | $69.86 | $73.99 | -10.2% | 209.6M | 252 |
| 2023 | $44.00 | $84.54 | $43.27 | $82.35 | +90.5% | 191.4M | 250 |
| 2022 | $57.39 | $57.80 | $29.31 | $43.22 | -24.5% | 192.9M | 251 |
| 2021 | $39.14 | $58.61 | $36.57 | $57.22 | +47.4% | 194.6M | 252 |
| 2020 | $28.88 | $54.88 | $11.83 | $38.83 | +35.5% | 256.9M | 253 |
| 2019 | $16.98 | $36.02 | $16.89 | $28.65 | +66.4% | 227.7M | 252 |
| 2018 | $24.28 | $25.74 | $15.01 | $17.21 | -28.3% | 225.8M | 251 |
| 2017 | $16.57 | $26.02 | $15.66 | $24.00 | +47.1% | 159M | 251 |
| 2016 | $15.73 | $19.32 | $11.95 | $16.31 | +2.4% | 185.5M | 252 |
| 2015 | $16.91 | $23.39 | $14.86 | $15.93 | -5.6% | 265.3M | 252 |
| 2014 | $22.36 | $23.57 | $15.19 | $16.87 | -25.0% | 305.7M | 252 |
| 2013 | $18.11 | $24.82 | $17.73 | $22.50 | +28.5% | 293.6M | 252 |
| 2012 | $11.18 | $19.97 | $10.87 | $17.51 | +61.1% | 322.8M | 250 |
| 2011 | $10.43 | $12.85 | $6.41 | $10.87 | +4.5% | 193.2M | 252 |
| 2010 | $9.22 | $11.93 | $7.12 | $10.41 | +14.8% | 229.1M | 252 |
| 2009 | $5.54 | $11.42 | $3.94 | $9.06 | +58.8% | 455M | 252 |
| 2008 | $6.83 | $13.83 | $2.39 | $5.71 | -16.5% | 510.1M | 253 |
| 2007 | $22.38 | $22.38 | $5.63 | $6.83 | -69.5% | 424.9M | 251 |
| 2006 | $29.50 | $32.04 | $16.15 | $22.37 | -24.2% | 322.5M | 251 |
| 2005 | $26.25 | $45.24 | $25.04 | $29.50 | +11.7% | 241.6M | 252 |
| 2004 | $15.54 | $26.80 | $13.81 | $26.42 | +70.0% | 156.3M | 252 |
| 2003 | $7.91 | $16.31 | $6.80 | $15.54 | +97.1% | 106.8M | 252 |
| 2002 | $6.09 | $11.04 | $5.46 | $7.89 | +31.2% | 160M | 252 |
| 2001 | $4.40 | $7.03 | $3.06 | $6.01 | +37.7% | 120M | 248 |
| 2000 | $1.26 | $4.83 | $1.03 | $4.37 | +242.5% | 44.4M | 252 |
| 1999 | $1.47 | $1.85 | $1.14 | $1.27 | -10.8% | 18.1M | 252 |
| 1998 | $1.47 | $2.39 | $1.13 | $1.43 | -0.5% | 33.1M | 252 |
| 1997 | $0.8780 | $1.76 | $0.4975 | $1.44 | +63.5% | 28.7M | 253 |
| 1996 | $0.5223 | $1.00 | $0.4788 | $0.8780 | +68.1% | 23.1M | 254 |
| 1995 | $0.3413 | $0.7252 | $0.3413 | $0.5223 | +53.1% | 13.9M | 252 |
| 1994 | $0.4674 | $0.5098 | $0.3399 | $0.3413 | -19.7% | 8.6M | 252 |
| 1993 | $0.8327 | $0.8744 | $0.2706 | $0.4249 | -46.3% | 13.6M | 253 |
| 1992 | $2.17 | $2.37 | $0.5829 | $0.7911 | -64.2% | 27.4M | 254 |
| 1991 | $1.11 | $3.19 | $1.08 | $2.21 | +99.8% | 27.5M | 253 |
| 1990 | $0.6160 | $1.17 | $0.3943 | $1.11 | +72.8% | 9.5M | 253 |
| 1989 | $1.52 | $1.52 | $0.4526 | $0.6407 | -57.3% | 13.5M | 252 |
| 1988 | $1.82 | $1.85 | $1.39 | $1.50 | n/a | 5.8M | 111 |
MTH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $65.00 | -6.4% |
| August 2026 | $69.43 | -1.1% |
| July 2026 | $70.20 | -16.3% |
| June 2026 | $83.85 | +29.4% |
| May 2026 | $64.81 | -3.1% |
| April 2026 | $66.90 | +8.9% |
| March 2026 | $61.43 | -17.4% |
| February 2026 | $74.36 | +8.5% |
| January 2026 | $68.54 | +5.6% |
| December 2025 | $64.88 | -9.4% |
| November 2025 | $71.61 | +8.2% |
| October 2025 | $66.20 | -6.7% |
About the MTH data
Daily bars. 9,615 sessions from Jul 26, 1988 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 26, 1988, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MTH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- MTB$L M&T Bank Corporation Depositary Shares each representing a 1/400th ownership interest in a share of Perpetual 6.625% Non-Cumulative Preferred Stock, Series L
- MTD Mettler Toledo International Inc./
- MTDR Matador Resources Co
- MTG Mgic Investment Corp.
- MTN Vail Resorts INC
- MTNE CH4 Natural Solutions Corp
- MTNE.U CH4 Natural Solutions Corporation Units, each consisting of one Class A ordinary share and one-half of one Warrant
- MTNE.W CH4 Natural Solutions Corporation Warrants, each whole warrant exercisable for one Class A Ordinary Share at an exercise price of $11.50 per share
Common questions
MTH share price history
