MTH: Meritage Homes Corp.

As of Tuesday, August 18th, 2026

$ 70.68

-1.55 -2.15%

Open: 72.61
High: 73.26
Low: 70.54
Volume: 476,395
Previous Close on Monday, August 17th, 2026

$ 72.23

-0.85 -1.16%

Open: 72.51
High: 72.85
Low: 71.73
Volume: 465,275

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-18 72.61 73.26 70.54 70.68 476,395 -1.55 -2.15
2026-08-17 72.51 72.85 71.73 72.23 465,275 -0.85 -1.16
2026-08-14 72.95 74.00 72.75 73.08 495,365 -0.54 -0.73
2026-08-13 73.95 74.64 73.41 73.62 51,839 +0.73 +1.00
2026-08-12 74.00 74.00 71.99 72.89 952,833 -0.93 -1.26
2026-08-11 72.03 74.06 71.97 73.82 684,246 +1.85 +2.57
2026-08-10 73.48 73.48 71.33 71.97 543,519 -2.62 -3.51
2026-08-07 72.79 75.05 72.08 74.59 879,556 +2.33 +3.22
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 74.64
On 2026-08-13		 70.54
On 2026-08-18		 -3.14 -4.25 74.64
On 2026-08-13		 70.54
On 2026-08-18		 -5.50 72.50
10D 75.30
On 2026-08-05		 70.54
On 2026-08-18		 -3.85 -5.17 75.30
On 2026-08-05		 70.54
On 2026-08-18		 -6.33 73.01
20D 78.06
On 2026-07-30		 69.13
On 2026-07-30		 -0.98 -1.37 78.06
On 2026-07-30		 69.88
On 2026-07-31		 -10.48 72.65
WTD 73.26
On 2026-08-18		 70.54
On 2026-08-18		 -2.40 -3.28 72.85
On 2026-08-17		 72.85
On 2026-08-17		 0.00 71.46
MTD 75.30
On 2026-08-05		 70.54
On 2026-08-18		 0.48 0.68 75.30
On 2026-08-05		 70.54
On 2026-08-18		 -6.33 73.08
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
EVR

Evercore Inc.

298.66 -4.52 -1.49 413,958
FLEX

Flex Ltd.

120.24 -9.76 -7.51 3,088,495
EPR

EPR Properties

60.37 -0.13 -0.21 776,286
LMAT

LeMaitre Vascular Inc.

81.52 -0.99 -1.20 467,813
MTH

Meritage Homes Corp.

70.68 -1.55 -2.15 476,395