Meritage Homes Corporation
MTHNYSEConsumer Cyclical● Active
$68.81
+$0.48(+0.70%)
Market Cap$4.6B
P/E Ratio—
52W High$84.74
52W Low$58.03
Meritage Homes Corporation（MTH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mth · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$106.99
Sep 19, 2024
-35.7% from here
5-Year Low5Y
$31.26
Jun 17, 2022
+120.0% from low
IPO Priceadj.
$3.75
Jul 26, 1988
+1.7K% since IPO
1 Year Ago
$65.28
Jun 9, 2025
+5.4% in 1Y
5 Years Ago
$52.42
Jun 8, 2021
+31.2% in 5Y
10 Years Ago
$19.08
Jun 8, 2016
+260.5% in 10Y
Historical Price Data · MTH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $68.30 | $69.09 | $67.96 | $68.94 | $68.94 | 89K | +0.94% |
| Jun 5, 2026 | $67.91 | $69.38 | $67.54 | $68.33 | $68.33 | 926K | +0.62% |
| Jun 4, 2026 | $68.40 | $68.81 | $67.61 | $68.19 | $68.19 | 568K | -0.31% |
| Jun 3, 2026 | $67.15 | $68.16 | $66.77 | $67.11 | $67.11 | 559K | -0.06% |
| Jun 2, 2026 | $68.63 | $68.98 | $67.62 | $68.12 | $68.12 | 1.3M | -0.74% |
| Jun 1, 2026 | $69.47 | $70.40 | $67.88 | $68.62 | $68.62 | 1.6M | -1.22% |
| May 29, 2026 | $65.45 | $66.61 | $65.15 | $65.24 | $65.24 | 670K | -0.32% |
| May 28, 2026 | $65.47 | $66.29 | $65.00 | $65.62 | $65.62 | 375K | +0.23% |
| May 27, 2026 | $65.56 | $67.87 | $65.56 | $66.47 | $66.47 | 600K | +1.39% |
| May 26, 2026 | $64.44 | $65.18 | $63.82 | $64.79 | $64.79 | 401K | +0.54% |
| May 22, 2026 | $63.90 | $64.75 | $63.10 | $64.23 | $64.23 | 611K | +0.52% |
| May 21, 2026 | $62.09 | $64.35 | $61.62 | $63.88 | $63.88 | 589K | +2.88% |
| May 20, 2026 | $61.47 | $63.90 | $60.74 | $63.68 | $63.68 | 665K | +3.60% |
| May 19, 2026 | $60.27 | $61.14 | $59.13 | $60.87 | $60.87 | 927K | +1.00% |
| May 18, 2026 | $60.08 | $61.68 | $60.00 | $61.21 | $61.21 | 1.1M | +1.88% |
| May 15, 2026 | $61.56 | $62.14 | $59.12 | $59.17 | $59.17 | 635K | -3.88% |
| May 14, 2026 | $62.05 | $62.72 | $61.12 | $61.85 | $61.85 | 605K | -0.32% |
| May 13, 2026 | $62.00 | $62.38 | $61.02 | $61.53 | $61.53 | 639K | -0.76% |
| May 12, 2026 | $64.07 | $64.25 | $62.05 | $62.48 | $62.48 | 1.1M | -2.48% |
| May 11, 2026 | $65.48 | $65.71 | $63.62 | $63.79 | $63.79 | 663K | -2.58% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MTH
Jan 1 → Dec 31 · 6 years2026+5.0%$65.66 → $68.94
+5.0%
2025-15.8%$78.18 → $65.80
-15.8%
2024-10.2%$85.64 → $76.91
-10.2%
2023+85.6%$46.93 → $87.10
+85.6%
2022-24.7%$61.21 → $46.10
-24.7%
2021+15.7%$52.73 → $61.03
+15.7%
Best Year2023 · +85.6%
Worst Year2022 · -24.7%
Positive Years3 / 6
Avg Annual Return+9.3%
6Y Total Return+30.7%
6Y CAGR~+4.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.73+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.68+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$312.77+0.00%
Mkt Cap $311.9B
Alibaba Group Holding Limited
BABA
$121.56+0.00%
Mkt Cap $283.7B
Toyota Motor Corporation
TM
$179.56+0.00%
Mkt Cap $234.0B
McDonald's Corporation
MCD
$278.95+0.00%
Mkt Cap $198.2B
The TJX Companies, Inc.
TJX
$161.66+0.00%
Mkt Cap $178.6B
Booking Holdings Inc.
BKNG
$165.63+0.00%
Mkt Cap $128.3B
Lowe's Companies, Inc.
LOW
$210.99+0.00%
Mkt Cap $118.3B
PDD Holdings Inc.
PDD
$83.52+0.00%
Mkt Cap $117.3BWhat If You Invested in MTH?
If you invested $1,000 in MTH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,605
Total Return+260.5%
CAGR~+13.7% / yr
Profit+$2,605
Based on Jun 8, 2016 · $19.08Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Meritage Homes Corporation（MTH）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $68.78。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MTH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MTH 历史股价FMP 日线复权 OHLCV