MTH: Meritage Homes Corp.

As of Friday, October 2nd, 2026

$ 63.85

-0.52 -0.81%

Open: 66.18
High: 66.56
Low: 63.61
Volume: 579,428
Previous Close on Thursday, October 1st, 2026

$ 64.37

+1.52 +2.42%

Open: 62.33
High: 64.68
Low: 61.17
Volume: 1,011,500

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 66.18 66.56 63.61 63.85 579,428 -0.52 -0.81
2026-10-01 62.33 64.68 61.17 64.37 1,011,500 +1.52 +2.42
2026-09-30 64.65 64.67 62.79 62.85 622,872 -1.05 -1.64
2026-09-29 65.08 65.17 63.63 63.90 63,133 -1.10 -1.69
2026-09-28 64.31 65.77 64.31 65.00 804,578 +0.02 +0.03
2026-09-25 64.59 65.47 64.24 64.98 622,745 +0.47 +0.73
2026-09-24 63.59 65.51 63.44 64.51 1,218,416 +0.65 +1.02
2026-09-23 65.28 65.74 63.71 63.86 636,644 -2.54 -3.83
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 66.56
On 2026-10-02		 61.17
On 2026-10-01		 -1.13 -1.74 65.77
On 2026-09-28		 61.17
On 2026-10-01		 -6.99 63.99
10D 66.79
On 2026-09-22		 61.17
On 2026-10-01		 0.60 0.95 66.79
On 2026-09-22		 61.17
On 2026-10-01		 -8.41 64.41
20D 68.90
On 2026-09-04		 61.17
On 2026-10-01		 -3.62 -5.37 68.90
On 2026-09-04		 61.17
On 2026-10-01		 -11.22 64.42
WTD 66.56
On 2026-10-02		 61.17
On 2026-10-01		 -1.13 -1.74 65.77
On 2026-09-28		 61.17
On 2026-10-01		 -6.99 63.99
MTD 66.56
On 2026-10-02		 61.17
On 2026-10-01		 1.00 1.59 64.68
On 2026-10-01		 64.68
On 2026-10-01		 0.00 64.11
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,125
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,207
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,909,408
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,547
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,743,466
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
MTH

Meritage Homes Corp.

63.85 -0.52 -0.81 579,428