Meritage Homes Corporation ( MTH) - Price History
Monthly price history for MTH (Meritage Homes Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $72.27 | $72.27 |
| June 2026 | $83.85 | $83.85 |
| May 2026 | $64.81 | $65.24 |
| April 2026 | $66.90 | $67.34 |
| March 2026 | $61.43 | $61.84 |
| February 2026 | $74.36 | $75.42 |
| January 2026 | $68.54 | $69.51 |
| December 2025 | $64.88 | $65.80 |
| November 2025 | $71.61 | $73.08 |
| October 2025 | $66.20 | $67.56 |
| September 2025 | $70.98 | $72.43 |
| August 2025 | $75.70 | $77.69 |
| July 2025 | $65.62 | $67.34 |
| June 2025 | $65.26 | $66.97 |
| May 2025 | $61.57 | $63.61 |
| April 2025 | $65.96 | $68.14 |
| March 2025 | $68.61 | $70.88 |
| February 2025 | $69.72 | $72.47 |
| January 2025 | $74.91 | $77.87 |
| December 2024 | $73.99 | $153.82 |
| November 2024 | $91.50 | $191.07 |
| October 2024 | $86.77 | $181.20 |
| September 2024 | $98.20 | $205.07 |
| August 2024 | $94.50 | $198.07 |
| July 2024 | $96.79 | $202.87 |
| June 2024 | $77.22 | $161.85 |
| May 2024 | $83.76 | $176.35 |
| April 2024 | $78.72 | $165.74 |
| March 2024 | $83.34 | $175.46 |
| February 2024 | $74.53 | $157.66 |
| January 2024 | $78.29 | $165.61 |
| December 2023 | $82.35 | $174.20 |
| November 2023 | $66.69 | $141.30 |
| October 2023 | $53.81 | $114.02 |
| September 2023 | $57.76 | $122.39 |
| August 2023 | $65.49 | $139.04 |
| July 2023 | $70.15 | $148.95 |
| June 2023 | $67.01 | $142.27 |
| May 2023 | $54.21 | $115.33 |
| April 2023 | $60.19 | $128.05 |
| March 2023 | $54.88 | $116.76 |
| February 2023 | $51.21 | $109.23 |
| January 2023 | $50.49 | $107.69 |
| December 2022 | $43.22 | $92.20 |
| November 2022 | $40.51 | $86.41 |
| October 2022 | $35.70 | $76.16 |
| September 2022 | $32.94 | $70.27 |
| August 2022 | $36.73 | $78.35 |
| July 2022 | $41.40 | $88.30 |
| June 2022 | $33.99 | $72.50 |
| May 2022 | $39.99 | $85.31 |
| April 2022 | $38.70 | $82.55 |
| March 2022 | $37.14 | $79.23 |
| February 2022 | $46.22 | $98.58 |
| January 2022 | $47.83 | $102.03 |
| December 2021 | $57.22 | $122.06 |
| November 2021 | $52.91 | $112.86 |
| October 2021 | $50.96 | $108.71 |
| September 2021 | $45.47 | $97 |
| August 2021 | $52.29 | $111.54 |
| July 2021 | $50.90 | $108.58 |
| June 2021 | $44.10 | $94.08 |
| May 2021 | $50.48 | $107.67 |
| April 2021 | $49.88 | $106.39 |
| March 2021 | $43.09 | $91.92 |
| February 2021 | $39.52 | $84.31 |
| January 2021 | $37.63 | $80.26 |
| December 2020 | $38.83 | $82.82 |
| November 2020 | $42.26 | $90.15 |
| October 2020 | $40.83 | $87.09 |
| September 2020 | $51.75 | $110.39 |
| August 2020 | $45.02 | $96.03 |
| July 2020 | $46.50 | $99.18 |
| June 2020 | $35.69 | $76.12 |
| May 2020 | $32.58 | $69.50 |
| April 2020 | $24.64 | $52.56 |
| March 2020 | $17.12 | $36.51 |
| February 2020 | $29.75 | $63.46 |
| January 2020 | $33.27 | $70.96 |
| December 2019 | $28.65 | $61.11 |
| November 2019 | $31.19 | $66.54 |
| October 2019 | $33.80 | $72.09 |
| September 2019 | $32.98 | $70.35 |
| August 2019 | $30.63 | $65.34 |
| July 2019 | $29.45 | $62.81 |
| June 2019 | $24.07 | $51.34 |
| May 2019 | $23.49 | $50.10 |
| April 2019 | $23.98 | $51.15 |
| March 2019 | $20.96 | $44.71 |
| February 2019 | $20.56 | $43.85 |
| January 2019 | $21.13 | $45.08 |
| December 2018 | $17.22 | $36.72 |
| November 2018 | $17.93 | $38.25 |
| October 2018 | $17.46 | $37.25 |
| September 2018 | $18.70 | $39.90 |
| August 2018 | $20.23 | $43.15 |
| July 2018 | $20.23 | $43.15 |
| June 2018 | $20.60 | $43.95 |
| May 2018 | $21.21 | $45.25 |
| April 2018 | $20.86 | $44.50 |
| March 2018 | $21.21 | $45.25 |
| February 2018 | $19.88 | $42.40 |
| January 2018 | $22.24 | $47.45 |
| December 2017 | $24 | $51.20 |
| November 2017 | $25.76 | $54.95 |
| October 2017 | $22.83 | $48.70 |
| September 2017 | $20.82 | $44.40 |
| August 2017 | $19.08 | $40.70 |
| July 2017 | $19.10 | $40.75 |
| June 2017 | $19.78 | $42.20 |
| May 2017 | $18.70 | $39.90 |
| April 2017 | $18.26 | $38.95 |
| March 2017 | $17.25 | $36.80 |
| February 2017 | $16.67 | $35.55 |
| January 2017 | $17.23 | $36.75 |
| December 2016 | $16.31 | $34.80 |
| November 2016 | $16.90 | $36.05 |
| October 2016 | $14.51 | $30.95 |
| September 2016 | $16.27 | $34.70 |
| August 2016 | $16.83 | $35.90 |
| July 2016 | $17.06 | $36.39 |
| June 2016 | $17.60 | $37.54 |
| May 2016 | $17.11 | $36.49 |
| April 2016 | $15.95 | $34.03 |
| March 2016 | $17.09 | $36.46 |
| February 2016 | $15.22 | $32.47 |
| January 2016 | $15.48 | $33.01 |
| December 2015 | $15.94 | $33.99 |
| November 2015 | $17.49 | $37.31 |
| October 2015 | $16.53 | $35.26 |
| September 2015 | $17.12 | $36.52 |
| August 2015 | $19.76 | $42.14 |
| July 2015 | $21.14 | $45.10 |
| June 2015 | $22.08 | $47.09 |
| May 2015 | $20.56 | $43.86 |
| April 2015 | $20.05 | $42.77 |
| March 2015 | $22.80 | $48.64 |
| February 2015 | $20.87 | $44.51 |
| January 2015 | $17.07 | $36.41 |
| December 2014 | $16.87 | $35.99 |
| November 2014 | $18.39 | $39.22 |
| October 2014 | $17.25 | $36.79 |
| September 2014 | $16.64 | $35.50 |
| August 2014 | $19.35 | $41.27 |
| July 2014 | $17.96 | $38.30 |
| June 2014 | $19.79 | $42.21 |
| May 2014 | $18.80 | $40.11 |
| April 2014 | $18.09 | $38.58 |
| March 2014 | $19.63 | $41.88 |
| February 2014 | $22.60 | $48.21 |
| January 2014 | $22.77 | $48.57 |
| December 2013 | $22.50 | $47.99 |
| November 2013 | $20.43 | $43.58 |
| October 2013 | $21.28 | $45.39 |
| September 2013 | $20.14 | $42.95 |
| August 2013 | $18.72 | $39.92 |
| July 2013 | $21.22 | $45.26 |
| June 2013 | $20.33 | $43.36 |
| May 2013 | $22.20 | $47.36 |
| April 2013 | $22.87 | $48.79 |
| March 2013 | $21.97 | $46.86 |
| February 2013 | $18.98 | $40.49 |
| January 2013 | $20.74 | $44.24 |
| December 2012 | $17.51 | $37.35 |
| November 2012 | $16.42 | $35.02 |
| October 2012 | $17.34 | $36.98 |
| September 2012 | $17.83 | $38.03 |
| August 2012 | $17.47 | $37.27 |
| July 2012 | $16.46 | $35.10 |
| June 2012 | $15.91 | $33.94 |
| May 2012 | $14.07 | $30.01 |
| April 2012 | $13.31 | $28.39 |
| March 2012 | $12.69 | $27.06 |
| February 2012 | $12.14 | $25.89 |
| January 2012 | $11.34 | $24.20 |
| December 2011 | $10.87 | $23.19 |
| November 2011 | $10.23 | $21.82 |
| October 2011 | $8.32 | $17.75 |
| September 2011 | $7.10 | $15.14 |
| August 2011 | $8.78 | $18.73 |
| July 2011 | $10.24 | $21.85 |
| June 2011 | $10.58 | $22.56 |
| May 2011 | $11.72 | $25 |
| April 2011 | $11.21 | $23.91 |
| March 2011 | $11.31 | $24.13 |
| February 2011 | $12.10 | $25.81 |
| January 2011 | $10.76 | $22.96 |
| December 2010 | $10.41 | $22.20 |
| November 2010 | $8.89 | $18.97 |
| October 2010 | $8.58 | $18.31 |
| September 2010 | $9.20 | $19.62 |
| August 2010 | $8.37 | $17.86 |
| July 2010 | $8.24 | $17.58 |
| June 2010 | $7.63 | $16.28 |
| May 2010 | $10.02 | $21.38 |
| April 2010 | $11.15 | $23.78 |
| March 2010 | $9.84 | $21 |
| February 2010 | $10.03 | $21.39 |
| January 2010 | $10.50 | $22.39 |
| December 2009 | $9.06 | $19.33 |
| November 2009 | $8.36 | $17.83 |
| October 2009 | $8.55 | $18.24 |
| September 2009 | $9.52 | $20.30 |
| August 2009 | $10.51 | $22.41 |
| July 2009 | $10.03 | $21.40 |
| June 2009 | $8.84 | $18.86 |
| May 2009 | $9.78 | $20.87 |
| April 2009 | $9.76 | $20.81 |
| March 2009 | $5.35 | $11.42 |
| February 2009 | $4.65 | $9.92 |
| January 2009 | $5.17 | $11.02 |
| December 2008 | $5.70 | $12.17 |
| November 2008 | $5.81 | $12.40 |
| October 2008 | $6.44 | $13.73 |
| September 2008 | $11.58 | $24.70 |
| August 2008 | $10.98 | $23.42 |
| July 2008 | $8.46 | $18.05 |
| June 2008 | $7.11 | $15.17 |
| May 2008 | $8.11 | $17.30 |
| April 2008 | $8.89 | $18.97 |
| March 2008 | $9.06 | $19.32 |
| February 2008 | $7.10 | $15.14 |
| January 2008 | $7.52 | $16.04 |
| December 2007 | $6.83 | $14.57 |
| November 2007 | $6.41 | $13.67 |
| October 2007 | $7.54 | $16.09 |
| September 2007 | $6.62 | $14.12 |
| August 2007 | $8.50 | $18.12 |
| July 2007 | $9.14 | $19.50 |
| June 2007 | $12.54 | $26.75 |
| May 2007 | $16.26 | $34.69 |
| April 2007 | $16.32 | $34.81 |
| March 2007 | $15.06 | $32.12 |
| February 2007 | $18.17 | $38.76 |
| January 2007 | $20.84 | $44.45 |
| December 2006 | $22.37 | $47.72 |
| November 2006 | $22.76 | $48.56 |
| October 2006 | $21.46 | $45.78 |
| September 2006 | $19.51 | $41.61 |
| August 2006 | $19.20 | $40.95 |
| July 2006 | $18.18 | $38.77 |
| June 2006 | $22.15 | $47.25 |
| May 2006 | $25.12 | $53.59 |
| April 2006 | $30.74 | $65.58 |
| March 2006 | $25.77 | $54.96 |
| February 2006 | $27.44 | $58.53 |
| January 2006 | $28.36 | $60.50 |
| December 2005 | $29.50 | $62.92 |
| November 2005 | $31.16 | $66.47 |
| October 2005 | $29.19 | $62.27 |
| September 2005 | $35.94 | $76.66 |
| August 2005 | $36.70 | $78.29 |
| July 2005 | $43.58 | $92.95 |
| June 2005 | $37.27 | $79.50 |
| May 2005 | $34.09 | $72.72 |
| April 2005 | $29.67 | $63.29 |
| March 2005 | $27.62 | $58.92 |
| February 2005 | $34.33 | $73.23 |
| January 2005 | $30.31 | $64.65 |
| December 2004 | $26.42 | $112.70 |
| November 2004 | $21.94 | $93.60 |
| October 2004 | $20.79 | $88.70 |
| September 2004 | $18.42 | $78.60 |
| August 2004 | $15.66 | $66.81 |
| July 2004 | $14.51 | $61.90 |
| June 2004 | $16.13 | $68.80 |
| May 2004 | $15.98 | $68.19 |
| April 2004 | $15.90 | $67.85 |
| March 2004 | $17.40 | $74.25 |
| February 2004 | $17.36 | $74.08 |
| January 2004 | $15.21 | $64.90 |
| December 2003 | $15.54 | $66.31 |
| November 2003 | $14.80 | $63.15 |
| October 2003 | $13.85 | $59.10 |
| September 2003 | $11.08 | $47.25 |
| August 2003 | $10.54 | $44.96 |
| July 2003 | $10.40 | $44.38 |
| June 2003 | $11.55 | $49.26 |
| May 2003 | $11.06 | $47.18 |
| April 2003 | $8.94 | $38.15 |
| March 2003 | $7.86 | $33.53 |
| February 2003 | $7.41 | $31.60 |
| January 2003 | $7.71 | $32.89 |
| December 2002 | $7.89 | $33.65 |
| November 2002 | $7.76 | $33.10 |
| October 2002 | $9.38 | $40 |
| September 2002 | $8.31 | $35.45 |
| August 2002 | $8.42 | $35.92 |
| July 2002 | $7.68 | $32.78 |
| June 2002 | $10.70 | $45.65 |
| May 2002 | $9.94 | $42.40 |
| April 2002 | $10.50 | $44.80 |
| March 2002 | $7.49 | $63.90 |
| February 2002 | $7.35 | $62.71 |
| January 2002 | $6.72 | $57.35 |
| December 2001 | $6.01 | $51.30 |
| November 2001 | $5.24 | $44.69 |
| October 2001 | $5.17 | $44.10 |
| September 2001 | $4.34 | $37 |
| August 2001 | $5.80 | $49.50 |
| July 2001 | $6.77 | $57.74 |
| June 2001 | $5.39 | $46 |
| May 2001 | $5 | $42.70 |
| April 2001 | $4.78 | $40.80 |
| March 2001 | $3.46 | $29.52 |
| February 2001 | $3.72 | $31.76 |
| January 2001 | $4.27 | $36.46 |
| December 2000 | $4.37 | $37.25 |
| November 2000 | $2.91 | $24.81 |
| October 2000 | $2.70 | $23 |
| September 2000 | $2.14 | $18.25 |
| August 2000 | $1.83 | $15.62 |
| July 2000 | $1.52 | $13 |
| June 2000 | $1.25 | $10.69 |
| May 2000 | $1.30 | $11.06 |
| April 2000 | $1.29 | $11 |
| March 2000 | $1.17 | $10 |
| February 2000 | $1.33 | $11.31 |
| January 2000 | $1.19 | $10.19 |
| December 1999 | $1.28 | $10.88 |
| November 1999 | $1.33 | $11.31 |
| October 1999 | $1.22 | $10.38 |
| September 1999 | $1.41 | $12 |
| August 1999 | $1.50 | $12.81 |
| July 1999 | $1.47 | $12.56 |
| June 1999 | $1.28 | $10.94 |
| May 1999 | $1.46 | $12.50 |
| April 1999 | $1.51 | $12.88 |
| March 1999 | $1.42 | $12.12 |
| February 1999 | $1.49 | $12.75 |
| January 1999 | $1.74 | $14.81 |
| December 1998 | $1.43 | $12.19 |
| November 1998 | $1.70 | $14.50 |
| October 1998 | $1.40 | $11.94 |
| September 1998 | $1.62 | $13.81 |
| August 1998 | $1.55 | $13.25 |
| July 1998 | $2.07 | $17.69 |
| June 1998 | $2.14 | $18.25 |
| May 1998 | $1.88 | $16 |
| April 1998 | $2.04 | $17.38 |
| March 1998 | $2.20 | $18.75 |
| February 1998 | $2.27 | $19.38 |
| January 1998 | $1.76 | $15.06 |
| December 1997 | $1.44 | $12.25 |
| November 1997 | $1.38 | $11.81 |
| October 1997 | $1.42 | $12.12 |
| September 1997 | $1.64 | $14 |
| August 1997 | $1.40 | $12 |
| July 1997 | $1.54 | $13.12 |
| June 1997 | $1 | $8.50 |
| May 1997 | $0.83 | $7.12 |
| April 1997 | $0.58 | $5 |
| March 1997 | $0.67 | $5.75 |
| February 1997 | $0.76 | $6.50 |
| January 1997 | $0.75 | $6.38 |
| December 1996 | $0.88 | $2.50 |
| November 1996 | $0.79 | $2.25 |
| October 1996 | $0.88 | $2.50 |
| September 1996 | $0.92 | $2.62 |
| August 1996 | $0.92 | $2.62 |
| July 1996 | $0.74 | $2.12 |
| June 1996 | $0.88 | $2.50 |
| May 1996 | $0.66 | $1.88 |
| April 1996 | $0.57 | $1.62 |
| March 1996 | $0.57 | $1.62 |
| February 1996 | $0.61 | $1.75 |
| January 1996 | $0.66 | $1.88 |
| December 1995 | $0.52 | $1.50 |
| November 1995 | $0.52 | $1.50 |
| October 1995 | $0.56 | $1.62 |
| September 1995 | $0.60 | $1.75 |
| August 1995 | $0.69 | $2 |
| July 1995 | $0.56 | $1.62 |
| June 1995 | $0.60 | $1.75 |
| May 1995 | $0.52 | $1.50 |
| April 1995 | $0.52 | $1.50 |
| March 1995 | $0.52 | $1.50 |
| February 1995 | $0.47 | $1.38 |
| January 1995 | $0.39 | $1.12 |
| December 1994 | $0.34 | $1 |
| November 1994 | $0.42 | $1.25 |
| October 1994 | $0.38 | $1.12 |
| September 1994 | $0.42 | $1.25 |
| August 1994 | $0.34 | $1 |
| July 1994 | $0.38 | $1.12 |
| June 1994 | $0.38 | $1.12 |
| May 1994 | $0.46 | $1.38 |
| April 1994 | $0.42 | $1.25 |
| March 1994 | $0.34 | $1 |
| February 1994 | $0.46 | $1.38 |
| January 1994 | $0.42 | $1.25 |
| December 1993 | $0.42 | $1.25 |
| November 1993 | $0.31 | $0.94 |
| October 1993 | $0.27 | $0.81 |
| September 1993 | $0.33 | $1 |
| August 1993 | $0.46 | $1.38 |
| July 1993 | $0.50 | $1.50 |
| June 1993 | $0.54 | $1.62 |
| May 1993 | $0.54 | $1.62 |
| April 1993 | $0.58 | $1.75 |
| March 1993 | $0.58 | $1.75 |
| February 1993 | $0.66 | $2 |
| January 1993 | $0.66 | $2 |
| December 1992 | $0.79 | $2.38 |
| November 1992 | $0.91 | $2.75 |
| October 1992 | $0.66 | $2 |
| September 1992 | $0.66 | $2 |
| August 1992 | $0.87 | $2.62 |
| July 1992 | $1.24 | $3.75 |
| June 1992 | $1.70 | $5.12 |
| May 1992 | $1.89 | $5.88 |
| April 1992 | $1.81 | $5.62 |
| March 1992 | $1.85 | $5.75 |
| February 1992 | $1.77 | $5.75 |
| January 1992 | $2.04 | $6.62 |
| December 1991 | $2.20 | $7.12 |
| November 1991 | $2.92 | $9.88 |
| October 1991 | $3.06 | $10.38 |
| September 1991 | $2.62 | $8.88 |
| August 1991 | $2.58 | $9.12 |
| July 1991 | $2.40 | $8.50 |
| June 1991 | $2.43 | $8.62 |
| May 1991 | $2.48 | $9.25 |
| April 1991 | $2.11 | $7.88 |
| March 1991 | $2.04 | $7.62 |
| February 1991 | $1.69 | $6.62 |
| January 1991 | $1.40 | $5.50 |
| December 1990 | $1.11 | $4.38 |
| November 1990 | $0.89 | $4.50 |
| October 1990 | $0.82 | $4.12 |
| September 1990 | $0.77 | $3.88 |
| August 1990 | $0.74 | $3.75 |
| July 1990 | $0.84 | $4.25 |
| June 1990 | $0.67 | $3.38 |
| May 1990 | $0.64 | $3.25 |
| April 1990 | $0.42 | $2.12 |
| March 1990 | $0.47 | $2.38 |
| February 1990 | $0.45 | $2.25 |
| January 1990 | $0.55 | $2.75 |
| December 1989 | $0.64 | $3.25 |
| November 1989 | $0.82 | $4.25 |
| October 1989 | $0.84 | $4.38 |
| September 1989 | $0.74 | $3.88 |
| August 1989 | $0.86 | $4.50 |
| July 1989 | $0.77 | $4 |
| June 1989 | $0.70 | $3.62 |
| May 1989 | $0.65 | $3.38 |
| April 1989 | $0.60 | $3.12 |
| March 1989 | $0.62 | $3.25 |
| February 1989 | $0.98 | $5.12 |
| January 1989 | $1.25 | $6.50 |
| December 1988 | $1.51 | $7.88 |
| November 1988 | $1.54 | $8.75 |
| October 1988 | $1.58 | $9 |
| September 1988 | $1.60 | $9.12 |
| August 1988 | $1.67 | $9.50 |
| July 1988 | $1.76 | $10 |
MTH
Price: $72.27
52 week price:
Dividend Yield: 2.22%
5-year range yield:
Forward Dividend Yield: 2.68%
Payout Ratio: 13.19%
Payout Ratio Range:
Dividend Per Share: 1.92 USD
Earnings Per Share: 5.48 USD
P/E Ratio: 12.72
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Residential Construction
Country: United States
Volume: 281100
Ebitda: 89.0 millionMarket Capitalization: 5.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4