MTH: Meritage Homes Corp.

As of Thursday, July 2nd, 2026

$ 81.86

+0.31 +0.38%

Open: 82.03
High: 82.78
Low: 80.18
Volume: 783,444
Previous Close on Wednesday, July 1st, 2026

$ 81.55

-2.30 -2.74%

Open: 83.10
High: 84.13
Low: 81.53
Volume: 712,774

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 82.03 82.78 80.18 81.86 783,444 +0.31 +0.38
2026-07-01 83.10 84.13 81.53 81.55 712,774 -2.30 -2.74
2026-06-30 84.11 84.88 82.81 83.85 736,171 -0.46 -0.55
2026-06-29 83.87 84.36 81.82 84.31 830,826 -0.87 -1.02
2026-06-26 83.39 85.38 82.95 85.18 2,066,993 +1.84 +2.21
2026-06-25 82.99 84.58 81.97 83.34 777,123 +0.95 +1.15
2026-06-24 77.36 82.91 77.36 82.39 1,395,165 +6.79 +8.98
2026-06-23 75.27 76.26 74.53 75.60 917,399 +0.52 +0.69
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 85.38
On 2026-06-26		 80.18
On 2026-07-02		 -1.48 -1.78 85.38
On 2026-06-26		 80.18
On 2026-07-02		 -6.09 83.35
10D 85.38
On 2026-06-26		 73.07
On 2026-06-18		 9.41 12.99 85.38
On 2026-06-26		 80.18
On 2026-07-02		 -6.09 80.89
20D 85.38
On 2026-06-26		 67.54
On 2026-06-05		 14.75 21.98 85.38
On 2026-06-26		 80.18
On 2026-07-02		 -6.09 76.20
WTD 84.88
On 2026-06-30		 80.18
On 2026-07-02		 -3.32 -3.90 84.88
On 2026-06-30		 80.18
On 2026-07-02		 -5.54 82.89
MTD 84.13
On 2026-07-01		 80.18
On 2026-07-02		 -1.99 -2.37 84.13
On 2026-07-01		 80.18
On 2026-07-02		 -4.70 81.71
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
LMAT

LeMaitre Vascular Inc.

102.88 +4.14 +4.19 343,547
MTH

Meritage Homes Corp.

81.86 +0.31 +0.38 783,444