The highest closing price for Meritage (MTH) last month was $82.37, on September 5. It was down 4.3% for the month. The latest price is $67.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $72.73 | $73.40 | $71.27 | $72.43 | 521,770 |
September 29 2025 | $72.73 | $72.97 | $71.69 | $72.74 | 628,173 |
September 26 2025 | $71.57 | $72.95 | $71.06 | $72.35 | 945,000 |
September 25 2025 | $72.27 | $73.59 | $71.33 | $71.39 | 709,800 |
September 24 2025 | $72.29 | $74.06 | $72.08 | $73.02 | 407,400 |
September 23 2025 | $73.50 | $74.01 | $72.42 | $73.00 | 663,900 |
September 22 2025 | $75.14 | $75.14 | $72.62 | $73.20 | 974,200 |
September 19 2025 | $75.58 | $76.51 | $74.67 | $75.44 | 1,901,400 |
September 18 2025 | $75.61 | $77.10 | $75.00 | $76.58 | 1,013,800 |
September 17 2025 | $76.70 | $80.00 | $74.71 | $75.46 | 1,198,000 |
September 16 2025 | $76.66 | $76.96 | $75.39 | $76.31 | 757,686 |
September 15 2025 | $78.55 | $78.55 | $76.02 | $76.75 | 915,936 |
September 12 2025 | $79.53 | $80.77 | $78.33 | $78.35 | 706,600 |
September 11 2025 | $78.60 | $80.76 | $78.60 | $80.61 | 1,046,200 |
September 10 2025 | $78.80 | $78.99 | $77.42 | $78.13 | 656,500 |
September 09 2025 | $81.45 | $81.54 | $78.19 | $78.65 | 665,300 |
September 08 2025 | $81.93 | $82.37 | $80.63 | $81.68 | 846,300 |
September 05 2025 | $83.00 | $84.27 | $81.53 | $82.37 | 1,585,400 |
September 04 2025 | $77.40 | $81.31 | $77.06 | $81.05 | 1,307,500 |
September 03 2025 | $75.56 | $77.09 | $75.14 | $76.35 | 523,500 |
September 02 2025 | $75.65 | $76.63 | $75.65 | $75.86 | 640,400 |
Daily pricing data for Meritage dates back to 7/26/1988, and may be incomplete.
