Meritage Homes CORP (MTH) stock
MTHNYSEOperative BuildersFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 9/3024% above fair value
$64.47−0.02 (-0.03%)
Close on Oct 30, 2026Market cap $4.20BP/E 14.6Yield 0.67%
Price history
Meritage Homes share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$64.47
-0.03% on the day
52-week range
$56.66 – $85.38
-24.5% from the high
Change over 52 weeks
-4.5%
From $67.48 on Oct 30, 2025
Average volume
883,478
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $63.52 | $66.00 | $63.39 | $64.47 | -0.03% | 1,330,630 |
| Oct 29, 2026 | $62.00 | $64.95 | $62.00 | $64.49 | +3.98% | 1,526,161 |
| Oct 28, 2026 | $63.71 | $63.94 | $60.93 | $62.02 | -3.00% | 1,279,546 |
| Oct 27, 2026 | $63.70 | $63.96 | $62.41 | $63.94 | +0.52% | 866,169 |
| Oct 26, 2026 | $64.75 | $65.17 | $63.28 | $63.61 | -0.90% | 1,144,051 |
| Oct 23, 2026 | $62.67 | $64.92 | $62.67 | $64.19 | +0.88% | 1,234,718 |
| Oct 22, 2026 | $59.31 | $63.71 | $59.31 | $63.63 | +7.27% | 1,284,680 |
| Oct 21, 2026 | $60.43 | $60.43 | $58.95 | $59.32 | -1.51% | 764,977 |
| Oct 20, 2026 | $59.33 | $60.35 | $58.79 | $60.23 | +3.17% | 782,800 |
| Oct 19, 2026 | $59.51 | $61.26 | $58.23 | $58.38 | -1.34% | 802,832 |
| Oct 16, 2026 | $60.50 | $61.49 | $58.82 | $59.17 | -1.84% | 714,373 |
| Oct 15, 2026 | $59.78 | $60.77 | $59.32 | $60.28 | +3.91% | 894,146 |
| Oct 14, 2026 | $57.20 | $58.11 | $56.66 | $58.01 | -0.41% | 1,098,696 |
| Oct 13, 2026 | $58.75 | $59.03 | $57.74 | $58.25 | +0.69% | 1,234,485 |
| Oct 12, 2026 | $58.21 | $58.69 | $57.63 | $57.85 | -1.63% | 1,280,806 |
| Oct 9, 2026 | $60.38 | $60.38 | $58.71 | $58.81 | -3.00% | 928,096 |
| Oct 8, 2026 | $59.28 | $60.86 | $59.07 | $60.63 | +0.93% | 1,042,598 |
| Oct 7, 2026 | $61.60 | $61.60 | $59.17 | $60.07 | -4.38% | 1,540,641 |
| Oct 6, 2026 | $62.01 | $63.56 | $61.91 | $62.82 | +0.87% | 736,273 |
| Oct 5, 2026 | $63.55 | $63.65 | $62.17 | $62.28 | -2.46% | 1,053,402 |
| Oct 2, 2026 | $66.18 | $66.56 | $63.61 | $63.85 | -0.81% | 579,433 |
| Oct 1, 2026 | $62.33 | $64.68 | $61.17 | $64.37 | +2.42% | 1,011,502 |
| Sep 30, 2026 | $64.65 | $64.67 | $62.79 | $62.85 | -1.64% | 634,539 |
| Sep 29, 2026 | $65.08 | $65.17 | $63.63 | $63.90 | -1.69% | 638,231 |
| Sep 28, 2026 | $64.31 | $65.77 | $64.31 | $65.00 | +0.03% | 835,764 |
| Sep 25, 2026 | $64.59 | $65.47 | $64.24 | $64.98 | +0.73% | 628,310 |
| Sep 24, 2026 | $63.59 | $65.51 | $63.44 | $64.51 | +1.02% | 1,236,227 |
| Sep 23, 2026 | $65.28 | $65.74 | $63.71 | $63.86 | -3.83% | 651,071 |
| Sep 22, 2026 | $66.03 | $66.79 | $65.34 | $66.40 | +3.19% | 1,088,519 |
| Sep 21, 2026 | $63.73 | $65.04 | $63.14 | $64.35 | +1.74% | 721,544 |
| Sep 18, 2026 | $63.80 | $64.26 | $62.83 | $63.25 | -2.12% | 2,560,160 |
| Sep 17, 2026 | $65.63 | $65.70 | $64.05 | $64.62 | +1.03% | 698,440 |
| Sep 16, 2026 | $65.35 | $66.10 | $63.41 | $63.96 | -2.77% | 1,063,200 |
| Sep 15, 2026 | $64.59 | $65.95 | $63.61 | $65.78 | +1.39% | 1,079,833 |
| Sep 14, 2026 | $63.57 | $65.18 | $63.30 | $64.88 | +1.03% | 896,936 |
| Sep 11, 2026 | $63.31 | $64.31 | $62.45 | $64.22 | +3.66% | 833,221 |
| Sep 10, 2026 | $63.38 | $63.38 | $61.25 | $61.95 | -2.93% | 968,802 |
| Sep 9, 2026 | $64.55 | $64.98 | $63.51 | $63.82 | -0.95% | 803,886 |
| Sep 8, 2026 | $66.32 | $66.44 | $64.31 | $64.43 | -4.31% | 835,291 |
| Sep 4, 2026 | $67.43 | $68.90 | $66.80 | $67.33 | -0.21% | 447,718 |
| Sep 3, 2026 | $68.46 | $69.47 | $67.17 | $67.47 | +0.15% | 560,798 |
| Sep 2, 2026 | $67.83 | $68.25 | $67.25 | $67.37 | -0.16% | 794,249 |
| Sep 1, 2026 | $68.79 | $69.48 | $67.38 | $67.48 | -2.81% | 516,552 |
| Aug 31, 2026 | $70.03 | $70.40 | $69.38 | $69.43 | -2.29% | 421,565 |
| Aug 28, 2026 | $70.96 | $72.30 | $70.05 | $71.06 | +0.75% | 477,590 |
| Aug 27, 2026 | $71.50 | $72.47 | $70.31 | $70.53 | -2.35% | 633,437 |
| Aug 26, 2026 | $73.31 | $73.75 | $72.15 | $72.23 | -1.65% | 481,778 |
| Aug 25, 2026 | $73.37 | $73.52 | $71.75 | $73.44 | +1.27% | 523,988 |
| Aug 24, 2026 | $71.82 | $72.99 | $71.74 | $72.52 | +1.17% | 581,300 |
| Aug 21, 2026 | $71.64 | $72.42 | $71.01 | $71.68 | +0.89% | 469,123 |
| Aug 20, 2026 | $72.25 | $72.90 | $71.01 | $71.05 | -4.23% | 599,612 |
| Aug 19, 2026 | $72.89 | $75.05 | $72.51 | $74.19 | +4.97% | 750,384 |
| Aug 18, 2026 | $72.61 | $73.26 | $70.54 | $70.68 | -2.15% | 476,743 |
| Aug 17, 2026 | $72.51 | $72.85 | $71.73 | $72.23 | -1.16% | 465,551 |
| Aug 14, 2026 | $72.95 | $74.00 | $72.75 | $73.08 | -0.73% | 495,445 |
| Aug 13, 2026 | $73.95 | $74.64 | $73.41 | $73.62 | +1.00% | 518,587 |
| Aug 12, 2026 | $74.00 | $74.00 | $71.99 | $72.89 | -1.26% | 964,489 |
| Aug 11, 2026 | $72.03 | $74.06 | $71.97 | $73.82 | +2.57% | 684,790 |
| Aug 10, 2026 | $73.48 | $73.48 | $71.33 | $71.97 | -3.51% | 543,841 |
| Aug 7, 2026 | $72.79 | $75.05 | $72.08 | $74.59 | +3.22% | 934,719 |
| Aug 6, 2026 | $74.79 | $74.79 | $71.98 | $72.26 | -3.58% | 539,685 |
| Aug 5, 2026 | $73.41 | $75.30 | $73.28 | $74.94 | +0.55% | 826,053 |
| Aug 4, 2026 | $72.67 | $74.97 | $72.50 | $74.53 | +3.08% | 915,976 |
| Aug 3, 2026 | $71.56 | $73.25 | $71.07 | $72.30 | +2.99% | 1,266,745 |
| Jul 31, 2026 | $70.39 | $71.51 | $69.88 | $70.20 | -0.86% | 1,078,756 |
| Jul 30, 2026 | $78.06 | $78.06 | $69.13 | $70.81 | -1.12% | 1,313,770 |
| Jul 29, 2026 | $72.51 | $73.84 | $71.23 | $71.61 | -2.23% | 1,070,421 |
| Jul 28, 2026 | $74.57 | $75.79 | $72.89 | $73.24 | -0.15% | 783,947 |
| Jul 27, 2026 | $73.93 | $75.19 | $72.78 | $73.35 | +0.55% | 893,757 |
| Jul 24, 2026 | $71.76 | $73.86 | $71.30 | $72.95 | +1.91% | 529,643 |
| Jul 23, 2026 | $70.96 | $72.00 | $70.47 | $71.58 | -0.95% | 742,033 |
| Jul 22, 2026 | $72.53 | $73.60 | $71.29 | $72.27 | +0.85% | 733,050 |
| Jul 21, 2026 | $71.04 | $71.84 | $70.47 | $71.66 | +0.67% | 736,593 |
| Jul 20, 2026 | $74.89 | $74.90 | $71.00 | $71.18 | -4.03% | 869,018 |
| Jul 17, 2026 | $77.02 | $78.72 | $73.81 | $74.17 | -4.22% | 1,758,957 |
| Jul 16, 2026 | $75.01 | $77.87 | $75.01 | $77.44 | +3.02% | 659,821 |
| Jul 15, 2026 | $74.21 | $75.59 | $73.59 | $75.17 | +1.97% | 786,705 |
| Jul 14, 2026 | $75.03 | $75.23 | $72.53 | $73.72 | -0.15% | 1,159,814 |
| Jul 13, 2026 | $75.49 | $76.10 | $73.34 | $73.83 | -2.21% | 694,822 |
| Jul 10, 2026 | $75.39 | $76.71 | $75.16 | $75.50 | +0.79% | 808,421 |
| Jul 9, 2026 | $75.12 | $75.71 | $74.32 | $74.91 | +0.44% | 756,994 |
| Jul 8, 2026 | $77.59 | $78.14 | $74.39 | $74.58 | -4.76% | 1,072,510 |
| Jul 7, 2026 | $79.58 | $80.53 | $78.24 | $78.31 | -1.99% | 1,104,172 |
| Jul 6, 2026 | $81.48 | $81.48 | $79.30 | $79.90 | -2.39% | 775,331 |
| Jul 2, 2026 | $82.03 | $82.78 | $80.18 | $81.86 | +0.38% | 783,489 |
| Jul 1, 2026 | $83.10 | $84.13 | $81.53 | $81.55 | -2.74% | 749,409 |
| Jun 30, 2026 | $84.11 | $84.88 | $82.81 | $83.85 | -0.55% | 736,171 |
| Jun 29, 2026 | $83.87 | $84.36 | $81.82 | $84.31 | -1.02% | 837,570 |
| Jun 26, 2026 | $83.39 | $85.38 | $82.95 | $85.18 | +2.21% | 2,105,004 |
| Jun 25, 2026 | $82.99 | $84.58 | $81.97 | $83.34 | +1.15% | 777,124 |
| Jun 24, 2026 | $77.36 | $82.91 | $77.36 | $82.39 | +8.98% | 1,433,685 |
| Jun 23, 2026 | $75.27 | $76.26 | $74.53 | $75.60 | +0.69% | 918,399 |
| Jun 22, 2026 | $75.64 | $76.47 | $74.83 | $75.08 | -0.86% | 951,132 |
| Jun 18, 2026 | $73.33 | $76.53 | $73.07 | $75.73 | +4.53% | 1,601,027 |
| Jun 17, 2026 | $73.72 | $76.90 | $72.28 | $72.45 | -2.48% | 1,135,695 |
| Jun 16, 2026 | $72.93 | $74.91 | $72.93 | $74.29 | +1.91% | 1,094,724 |
| Jun 15, 2026 | $75.30 | $76.48 | $72.65 | $72.90 | -2.07% | 885,099 |
| Jun 12, 2026 | $73.45 | $75.03 | $73.06 | $74.44 | +1.16% | 1,739,115 |
| Jun 11, 2026 | $70.97 | $73.64 | $70.60 | $73.59 | +4.29% | 675,215 |
| Jun 10, 2026 | $71.82 | $72.26 | $70.07 | $70.56 | -2.12% | 1,192,194 |
| Jun 9, 2026 | $69.15 | $72.29 | $69.15 | $72.09 | +5.64% | 1,138,222 |
| Jun 8, 2026 | $68.30 | $69.30 | $67.96 | $68.24 | -0.13% | 762,032 |
| Jun 5, 2026 | $67.91 | $69.38 | $67.54 | $68.33 | +0.21% | 925,824 |
| Jun 4, 2026 | $68.40 | $68.81 | $67.62 | $68.19 | +1.61% | 567,584 |
| Jun 3, 2026 | $67.15 | $68.16 | $66.77 | $67.11 | -1.48% | 559,031 |
| Jun 2, 2026 | $68.63 | $68.98 | $67.62 | $68.12 | -0.73% | 1,262,326 |
| Jun 1, 2026 | $69.47 | $70.40 | $67.88 | $68.62 | +5.18% | 1,562,465 |
| May 29, 2026 | $65.45 | $66.61 | $65.15 | $65.24 | -0.58% | 670,369 |
| May 28, 2026 | $65.47 | $66.29 | $65.00 | $65.62 | -1.28% | 374,879 |
| May 27, 2026 | $65.56 | $67.87 | $65.56 | $66.47 | +2.59% | 600,242 |
| May 26, 2026 | $64.44 | $65.18 | $63.82 | $64.79 | +0.87% | 400,780 |
| May 22, 2026 | $63.90 | $64.75 | $63.10 | $64.23 | +0.55% | 611,297 |
| May 21, 2026 | $62.09 | $64.35 | $61.62 | $63.88 | +0.31% | 588,977 |
| May 20, 2026 | $61.47 | $63.90 | $60.74 | $63.68 | +4.62% | 664,559 |
| May 19, 2026 | $60.27 | $61.14 | $59.13 | $60.87 | -0.56% | 926,638 |
| May 18, 2026 | $60.08 | $61.68 | $60.00 | $61.21 | +3.45% | 1,071,568 |
| May 15, 2026 | $61.56 | $62.14 | $59.12 | $59.17 | -4.33% | 635,199 |
| May 14, 2026 | $62.05 | $62.72 | $61.12 | $61.85 | +0.52% | 604,666 |
| May 13, 2026 | $62.00 | $62.38 | $61.02 | $61.53 | -1.52% | 638,694 |
| May 12, 2026 | $64.07 | $64.25 | $62.05 | $62.48 | -2.05% | 1,115,887 |
| May 11, 2026 | $65.48 | $65.71 | $63.62 | $63.79 | -2.10% | 663,180 |
| May 8, 2026 | $64.90 | $65.81 | $64.38 | $65.16 | +1.12% | 651,090 |
| May 7, 2026 | $65.17 | $65.91 | $63.52 | $64.44 | -0.65% | 1,290,725 |
| May 6, 2026 | $66.18 | $67.24 | $64.77 | $64.86 | +1.15% | 1,490,304 |
| May 5, 2026 | $64.00 | $64.69 | $62.91 | $64.12 | +1.70% | 917,970 |
| May 4, 2026 | $65.50 | $65.90 | $62.88 | $63.05 | -4.96% | 820,970 |
| May 1, 2026 | $67.68 | $67.78 | $66.28 | $66.34 | -1.49% | 483,870 |
| Apr 30, 2026 | $67.16 | $67.79 | $66.33 | $67.34 | +0.48% | 805,630 |
| Apr 29, 2026 | $68.41 | $69.34 | $66.17 | $67.02 | -3.39% | 1,132,331 |
| Apr 28, 2026 | $69.99 | $70.34 | $68.85 | $69.37 | -0.52% | 980,816 |
| Apr 27, 2026 | $68.93 | $70.15 | $68.06 | $69.73 | +0.96% | 1,254,734 |
| Apr 24, 2026 | $70.25 | $70.39 | $68.91 | $69.07 | -1.19% | 1,057,282 |
| Apr 23, 2026 | $68.27 | $70.07 | $66.47 | $69.90 | +1.73% | 1,706,286 |
| Apr 22, 2026 | $70.39 | $71.03 | $68.18 | $68.71 | -1.12% | 1,314,667 |
| Apr 21, 2026 | $71.20 | $71.74 | $69.16 | $69.49 | +0.09% | 1,111,511 |
| Apr 20, 2026 | $67.43 | $69.45 | $67.25 | $69.43 | +2.00% | 768,109 |
| Apr 17, 2026 | $66.39 | $69.17 | $65.50 | $68.07 | +5.83% | 919,795 |
| Apr 16, 2026 | $65.18 | $66.13 | $64.19 | $64.32 | -1.09% | 804,859 |
| Apr 15, 2026 | $66.34 | $66.50 | $64.76 | $65.03 | -2.42% | 809,641 |
| Apr 14, 2026 | $66.20 | $67.31 | $66.00 | $66.64 | +0.36% | 520,942 |
| Apr 13, 2026 | $66.09 | $66.59 | $64.78 | $66.40 | -0.23% | 816,674 |
| Apr 10, 2026 | $66.66 | $66.88 | $65.76 | $66.55 | -0.21% | 891,945 |
| Apr 9, 2026 | $64.49 | $67.18 | $64.49 | $66.69 | +2.52% | 975,753 |
| Apr 8, 2026 | $64.02 | $66.02 | $64.02 | $65.05 | +6.50% | 998,559 |
| Apr 7, 2026 | $62.00 | $62.01 | $60.23 | $61.08 | -3.17% | 977,787 |
| Apr 6, 2026 | $61.50 | $63.20 | $61.40 | $63.08 | +1.48% | 653,403 |
| Apr 2, 2026 | $61.50 | $63.20 | $60.48 | $62.16 | +0.08% | 749,121 |
| Apr 1, 2026 | $61.64 | $62.64 | $61.17 | $62.11 | +0.44% | 766,513 |
| Mar 31, 2026 | $61.36 | $62.56 | $60.20 | $61.84 | +2.95% | 787,831 |
| Mar 30, 2026 | $61.16 | $61.26 | $59.64 | $60.07 | +0.12% | 902,816 |
| Mar 27, 2026 | $60.15 | $61.55 | $59.80 | $60.00 | -0.89% | 753,081 |
| Mar 26, 2026 | $60.82 | $62.14 | $60.33 | $60.54 | -1.70% | 727,727 |
| Mar 25, 2026 | $62.11 | $62.42 | $59.51 | $61.59 | +1.05% | 635,574 |
| Mar 24, 2026 | $60.38 | $61.61 | $60.12 | $60.95 | -0.64% | 1,127,488 |
| Mar 23, 2026 | $60.06 | $61.97 | $60.06 | $61.34 | +4.39% | 1,270,445 |
| Mar 20, 2026 | $60.30 | $60.40 | $58.03 | $58.76 | -2.39% | 3,422,741 |
| Mar 19, 2026 | $60.64 | $60.82 | $58.91 | $60.20 | -1.59% | 1,801,974 |
| Mar 18, 2026 | $63.20 | $63.75 | $60.81 | $61.17 | -4.69% | 1,193,966 |
| Mar 17, 2026 | $64.35 | $64.53 | $63.44 | $64.18 | +0.08% | 842,456 |
| Mar 16, 2026 | $63.82 | $64.17 | $63.03 | $64.13 | +1.66% | 985,406 |
| Mar 13, 2026 | $63.70 | $64.07 | $62.77 | $63.08 | +0.48% | 1,109,014 |
| Mar 12, 2026 | $63.98 | $64.51 | $62.47 | $62.78 | -3.76% | 1,116,499 |
| Mar 11, 2026 | $66.92 | $66.92 | $65.06 | $65.23 | -2.83% | 585,109 |
| Mar 10, 2026 | $67.63 | $68.81 | $66.76 | $67.13 | -1.32% | 982,203 |
| Mar 9, 2026 | $66.16 | $68.24 | $65.01 | $68.03 | +0.50% | 1,254,247 |
| Mar 6, 2026 | $67.98 | $68.16 | $66.40 | $67.69 | -1.81% | 1,091,779 |
| Mar 5, 2026 | $70.54 | $70.91 | $68.49 | $68.94 | -3.50% | 951,943 |
| Mar 4, 2026 | $73.28 | $73.28 | $71.14 | $71.44 | -0.89% | 618,752 |
| Mar 3, 2026 | $70.72 | $72.75 | $69.41 | $72.08 | -0.84% | 623,460 |
| Mar 2, 2026 | $73.62 | $73.93 | $72.26 | $72.69 | -3.62% | 809,851 |
| Feb 27, 2026 | $74.92 | $76.09 | $74.31 | $75.42 | -0.03% | 575,197 |
| Feb 26, 2026 | $75.52 | $75.65 | $74.41 | $75.44 | +1.15% | 527,368 |
| Feb 25, 2026 | $77.34 | $77.62 | $73.34 | $74.58 | -3.74% | 828,098 |
| Feb 24, 2026 | $76.80 | $78.55 | $76.35 | $77.48 | +0.89% | 823,812 |
| Feb 23, 2026 | $77.77 | $79.00 | $75.39 | $76.80 | -1.32% | 822,900 |
| Feb 20, 2026 | $78.16 | $79.59 | $77.56 | $77.83 | +0.03% | 823,914 |
| Feb 19, 2026 | $78.72 | $79.08 | $77.30 | $77.81 | -1.51% | 547,041 |
| Feb 18, 2026 | $79.46 | $81.30 | $78.72 | $79.00 | -1.43% | 742,717 |
| Feb 17, 2026 | $80.60 | $81.25 | $78.43 | $80.15 | -0.56% | 967,040 |
| Feb 13, 2026 | $78.72 | $81.77 | $78.57 | $80.60 | +4.93% | 1,151,185 |
| Feb 12, 2026 | $78.51 | $79.97 | $76.60 | $76.81 | -1.59% | 1,272,914 |
| Feb 11, 2026 | $77.66 | $78.73 | $76.58 | $78.05 | -0.59% | 1,167,920 |
| Feb 10, 2026 | $76.34 | $78.77 | $75.72 | $78.51 | +4.04% | 777,914 |
| Feb 9, 2026 | $76.10 | $77.00 | $75.00 | $75.46 | -0.59% | 633,278 |
| Feb 6, 2026 | $75.32 | $76.97 | $74.36 | $75.91 | +0.56% | 1,318,218 |
| Feb 5, 2026 | $75.76 | $76.91 | $75.04 | $75.49 | +0.09% | 1,303,875 |
| Feb 4, 2026 | $73.77 | $76.42 | $73.42 | $75.42 | +3.64% | 1,378,523 |
| Feb 3, 2026 | $69.49 | $75.40 | $69.49 | $72.77 | +3.68% | 1,594,060 |
| Feb 2, 2026 | $69.56 | $70.68 | $69.08 | $70.19 | +0.98% | 961,406 |
| Jan 30, 2026 | $68.85 | $70.41 | $68.46 | $69.51 | -0.64% | 1,537,362 |
| Jan 29, 2026 | $68.90 | $70.12 | $67.23 | $69.96 | +1.13% | 1,841,378 |
| Jan 28, 2026 | $69.89 | $70.66 | $68.44 | $69.18 | -0.56% | 1,512,262 |
| Jan 27, 2026 | $71.09 | $71.38 | $69.45 | $69.57 | -2.97% | 1,082,057 |
| Jan 26, 2026 | $72.42 | $72.90 | $70.76 | $71.70 | -0.42% | 905,856 |
| Jan 23, 2026 | $74.35 | $74.42 | $71.42 | $72.00 | -3.42% | 1,234,639 |
| Jan 22, 2026 | $76.71 | $77.30 | $74.05 | $74.55 | -2.04% | 754,642 |
| Jan 21, 2026 | $74.89 | $76.76 | $74.51 | $76.10 | +1.93% | 987,317 |
| Jan 20, 2026 | $73.99 | $75.97 | $73.70 | $74.66 | -1.96% | 783,971 |
| Jan 16, 2026 | $76.89 | $79.37 | $75.93 | $76.15 | -2.68% | 967,999 |
| Jan 15, 2026 | $77.41 | $78.40 | $76.30 | $78.25 | +1.52% | 803,341 |
| Jan 14, 2026 | $78.00 | $78.92 | $76.13 | $77.08 | -1.98% | 1,009,955 |
| Jan 13, 2026 | $76.68 | $79.18 | $76.68 | $78.64 | +3.46% | 1,378,747 |
| Jan 12, 2026 | $74.63 | $77.18 | $74.63 | $76.01 | +0.74% | 1,217,601 |
| Jan 9, 2026 | $69.91 | $75.71 | $69.88 | $75.45 | +10.37% | 2,174,040 |
| Jan 8, 2026 | $65.45 | $68.81 | $65.45 | $68.36 | +3.26% | 971,021 |
| Jan 7, 2026 | $68.69 | $68.86 | $65.90 | $66.20 | -1.74% | 822,822 |
| Jan 6, 2026 | $66.70 | $67.43 | $65.70 | $67.37 | +0.75% | 660,999 |
| Jan 5, 2026 | $65.81 | $67.74 | $65.81 | $66.87 | +0.97% | 708,920 |
| Jan 2, 2026 | $65.66 | $66.43 | $65.07 | $66.23 | +0.65% | 477,730 |
| Dec 31, 2025 | $66.15 | $66.42 | $65.70 | $65.80 | -0.89% | 384,288 |
| Dec 30, 2025 | $66.15 | $66.68 | $65.33 | $66.39 | -0.03% | 574,905 |
| Dec 29, 2025 | $66.91 | $67.33 | $65.91 | $66.41 | -0.58% | 656,687 |
| Dec 26, 2025 | $66.47 | $66.82 | $65.83 | $66.80 | +0.36% | 560,779 |
| Dec 24, 2025 | $66.06 | $66.71 | $65.89 | $66.56 | +1.31% | 208,699 |
| Dec 23, 2025 | $65.55 | $66.01 | $64.85 | $65.70 | +0.23% | 604,800 |
| Dec 22, 2025 | $66.27 | $66.60 | $65.34 | $65.55 | -1.55% | 958,381 |
| Dec 19, 2025 | $67.15 | $67.42 | $65.68 | $66.58 | -2.48% | 1,905,181 |
| Dec 18, 2025 | $69.50 | $69.50 | $68.25 | $68.27 | -0.03% | 1,069,902 |
| Dec 17, 2025 | $68.08 | $69.91 | $67.35 | $68.29 | -2.14% | 1,306,389 |
| Dec 16, 2025 | $71.55 | $71.55 | $69.46 | $69.78 | -1.86% | 918,852 |
| Dec 15, 2025 | $72.70 | $73.09 | $71.00 | $71.10 | -1.20% | 807,780 |
| Dec 12, 2025 | $72.94 | $73.07 | $71.26 | $71.96 | -0.84% | 636,063 |
| Dec 11, 2025 | $72.68 | $73.79 | $72.21 | $72.57 | +0.62% | 525,221 |
| Dec 10, 2025 | $70.11 | $72.56 | $70.05 | $72.12 | +3.40% | 816,639 |
| Dec 9, 2025 | $69.13 | $70.77 | $69.13 | $69.75 | -1.26% | 475,122 |
| Dec 8, 2025 | $72.61 | $72.61 | $70.39 | $70.64 | -2.20% | 560,904 |
| Dec 5, 2025 | $72.37 | $73.20 | $72.01 | $72.23 | -0.41% | 590,994 |
| Dec 4, 2025 | $74.66 | $75.06 | $72.16 | $72.53 | -2.85% | 671,308 |
| Dec 3, 2025 | $73.38 | $75.38 | $73.23 | $74.66 | +2.05% | 711,972 |
| Dec 2, 2025 | $73.28 | $73.83 | $72.05 | $73.16 | +0.27% | 503,118 |
| Dec 1, 2025 | $72.66 | $73.93 | $72.48 | $72.96 | -0.16% | 587,058 |
| Nov 28, 2025 | $73.76 | $74.16 | $72.98 | $73.08 | -1.14% | 336,472 |
| Nov 26, 2025 | $72.39 | $74.84 | $72.32 | $73.92 | +1.19% | 1,288,420 |
| Nov 25, 2025 | $70.70 | $73.24 | $70.59 | $73.05 | +4.24% | 978,983 |
| Nov 24, 2025 | $70.17 | $70.43 | $69.48 | $70.08 | -0.30% | 1,215,361 |
| Nov 21, 2025 | $66.91 | $70.98 | $66.18 | $70.29 | +7.02% | 1,440,574 |
| Nov 20, 2025 | $65.81 | $67.13 | $65.26 | $65.68 | -0.05% | 960,991 |
| Nov 19, 2025 | $65.92 | $66.53 | $65.08 | $65.71 | +0.05% | 971,324 |
| Nov 18, 2025 | $64.13 | $65.99 | $63.58 | $65.68 | +1.73% | 968,569 |
| Nov 17, 2025 | $66.15 | $66.50 | $64.37 | $64.56 | -3.27% | 974,345 |
| Nov 14, 2025 | $66.61 | $67.50 | $66.07 | $66.74 | +0.39% | 1,164,366 |
| Nov 13, 2025 | $67.35 | $69.00 | $66.41 | $66.48 | -1.98% | 541,621 |
| Nov 12, 2025 | $68.88 | $69.66 | $67.74 | $67.82 | -1.54% | 684,741 |
| Nov 11, 2025 | $67.48 | $69.01 | $67.24 | $68.88 | +2.78% | 949,570 |
| Nov 10, 2025 | $66.91 | $67.36 | $66.11 | $67.02 | +0.03% | 572,553 |
| Nov 7, 2025 | $65.47 | $67.07 | $64.99 | $67.00 | +2.40% | 933,775 |
| Nov 6, 2025 | $66.16 | $66.73 | $65.29 | $65.43 | -1.46% | 558,320 |
| Nov 5, 2025 | $64.97 | $67.09 | $64.71 | $66.40 | +1.67% | 919,816 |
| Nov 4, 2025 | $65.63 | $66.10 | $64.54 | $65.31 | -0.70% | 798,291 |
| Nov 3, 2025 | $66.87 | $67.13 | $65.47 | $65.77 | -2.65% | 783,720 |
| Oct 31, 2025 | $67.00 | $68.02 | $66.46 | $67.56 | +0.12% | 981,050 |
| Oct 30, 2025 | $65.91 | $68.60 | $65.91 | $67.48 | +0.60% | 1,522,849 |
| Oct 29, 2025 | $69.06 | $70.06 | $66.33 | $67.08 | -5.57% | 1,679,564 |
| Oct 28, 2025 | $69.24 | $72.46 | $68.19 | $71.04 | -0.52% | 1,331,242 |
| Oct 27, 2025 | $71.18 | $72.52 | $71.10 | $71.41 | 0.00% | 691,233 |
| Oct 24, 2025 | $72.72 | $72.72 | $71.26 | $71.41 | -0.35% | 946,171 |
| Oct 23, 2025 | $70.75 | $71.70 | $70.06 | $71.66 | +1.40% | 636,892 |
| Oct 22, 2025 | $70.64 | $71.64 | $69.93 | $70.67 | -1.01% | 792,241 |
| Oct 21, 2025 | $69.21 | $72.21 | $68.82 | $71.39 | +1.31% | 706,691 |
| Oct 20, 2025 | $70.44 | $71.20 | $69.74 | $70.47 | – | 614,782 |
Seasonality
MTH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.6% | -2.7% | -4.1% | 9.2% | 2.6% | 3.8% | 9.9% | -0.3% | -2.2% | -1.8% | 7.4% | -1.9% |
| Months up | 6 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 3 of 9 |
| 2026 | 5.6% | 8.5% | -17.4% | 8.9% | -3.1% | 29.4% | -16.3% | -1.1% | -8.8% | 2.6% | ||
| 2025 | 1.2% | -6.9% | -1.6% | -3.9% | -6.6% | 6.0% | 0.6% | 15.4% | -6.2% | -6.7% | 8.2% | -9.4% |
| 2024 | -4.9% | -4.8% | 11.8% | -5.5% | 6.4% | -7.8% | 25.3% | -2.4% | 3.9% | -11.6% | 5.4% | -19.1% |
| 2023 | 16.8% | 1.4% | 7.2% | 9.7% | -9.9% | 23.6% | 4.7% | -6.7% | -11.8% | -6.8% | 23.9% | 23.5% |
| 2022 | -16.4% | -3.4% | -19.6% | 4.2% | 3.3% | -15.0% | 21.8% | -11.3% | -10.3% | 8.4% | 13.5% | 6.7% |
| 2021 | -3.1% | 5.0% | 9.0% | 15.7% | 1.2% | -12.6% | 15.4% | 2.7% | -13.0% | 12.1% | 3.8% | 8.2% |
| 2020 | 16.1% | -10.6% | -42.5% | 44.0% | 32.2% | 9.5% | 30.3% | -3.2% | 15.0% | -21.1% | 3.5% | -8.1% |
| 2019 | 22.8% | -2.7% | 2.0% | 14.4% | -2.1% | 2.5% | 22.3% | 4.0% | 7.7% | 2.5% | -7.7% | -8.2% |
| 2018 | -7.3% | -10.6% | 6.7% | -1.7% | 1.7% | -2.9% | -1.8% | 0.0% | -7.5% | -6.6% | 2.7% | -4.0% |
| 2017 | 5.6% | -3.3% | 3.5% | 5.8% | 2.4% | 5.8% | -3.4% | -0.1% | 9.1% | 9.7% | 12.8% | -6.8% |