XNYS
Datos históricos de Meritage Homes Corporation
Meritage Homes Corporation · MTH
$59.28
▲ +0.47 (+0.80%)
Última operación · 10/10/2026, 17:41:32 UTC
- Variación en el periodo
- −11.62%
- Máximo
- US$85.38
- 26 de junio de 2026
- Mínimo
- US$58.03
- 20 de marzo de 2026
- Volumen medio diario
- 0.91 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 60.38 | 60.38 | 58.71 | 58.81 | −3.00% | 928,096.478 |
| 8 oct 2026 | 59.28 | 60.86 | 59.07 | 60.63 | +0.93% | 1.04 M |
| 7 oct 2026 | 61.60 | 61.60 | 59.17 | 60.07 | −4.38% | 1.54 M |
| 6 oct 2026 | 62.01 | 63.56 | 61.91 | 62.82 | +0.87% | 736,273.706 |
| 5 oct 2026 | 63.55 | 63.65 | 62.17 | 62.28 | −2.46% | 1.05 M |
| 2 oct 2026 | 66.18 | 66.56 | 63.61 | 63.85 | −0.81% | 579,433.351 |
| 1 oct 2026 | 62.33 | 64.68 | 61.17 | 64.37 | +2.42% | 1.01 M |
| 30 sep 2026 | 64.65 | 64.67 | 62.79 | 62.85 | −1.64% | 634,539.164 |
| 29 sep 2026 | 65.08 | 65.17 | 63.63 | 63.90 | −1.69% | 638,231.824 |
| 28 sep 2026 | 64.31 | 65.77 | 64.31 | 65.00 | +0.03% | 835,764.201 |
| 25 sep 2026 | 64.59 | 65.47 | 64.24 | 64.98 | +0.73% | 628,310.237 |
| 24 sep 2026 | 63.59 | 65.51 | 63.44 | 64.51 | +1.02% | 1.24 M |
| 23 sep 2026 | 65.28 | 65.74 | 63.71 | 63.86 | −3.83% | 651,071.763 |
| 22 sep 2026 | 66.03 | 66.79 | 65.34 | 66.40 | +3.19% | 1.09 M |
| 21 sep 2026 | 63.73 | 65.04 | 63.14 | 64.35 | +1.74% | 721,544.509 |
| 18 sep 2026 | 63.80 | 64.26 | 62.83 | 63.25 | −2.12% | 2.56 M |
| 17 sep 2026 | 65.63 | 65.70 | 64.05 | 64.62 | +1.03% | 698,440.702 |
| 16 sep 2026 | 65.35 | 66.10 | 63.41 | 63.96 | −2.77% | 1.06 M |
| 15 sep 2026 | 64.59 | 65.95 | 63.61 | 65.78 | +1.39% | 1.08 M |
| 14 sep 2026 | 63.57 | 65.18 | 63.30 | 64.88 | +1.03% | 896,936.665 |
| 11 sep 2026 | 63.31 | 64.31 | 62.45 | 64.22 | +3.66% | 833,221.547 |
| 10 sep 2026 | 63.38 | 63.38 | 61.25 | 61.95 | −2.93% | 968,802.572 |
| 9 sep 2026 | 64.55 | 64.98 | 63.51 | 63.82 | −0.95% | 803,886.519 |
| 8 sep 2026 | 66.32 | 66.44 | 64.31 | 64.43 | −4.31% | 835,291.545 |
| 4 sep 2026 | 67.43 | 68.90 | 66.80 | 67.33 | −0.21% | 447,718.627 |
| 3 sep 2026 | 68.46 | 69.47 | 67.17 | 67.47 | +0.15% | 560,798.365 |
| 2 sep 2026 | 67.83 | 68.25 | 67.25 | 67.37 | −0.16% | 794,249.904 |
| 1 sep 2026 | 68.79 | 69.48 | 67.38 | 67.48 | −2.81% | 516,552.481 |
| 31 ago 2026 | 70.03 | 70.40 | 69.38 | 69.43 | −2.29% | 421,565.786 |
| 28 ago 2026 | 70.96 | 72.30 | 70.05 | 71.06 | +0.75% | 477,590.309 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.