Meritage Stock Price History
MTH Stock | USD 189.30 2.32 1.21% |
Below is the normalized historical share price chart for Meritage extending back to July 26, 1988. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Meritage stands at 189.30, as last reported on the 28th of November, with the highest price reaching 197.33 and the lowest price hitting 188.87 during the day.
If you're considering investing in Meritage Stock, it is important to understand the factors that can impact its price. Meritage has Sharpe Ratio of -0.019, which conveys that the firm had a -0.019% return per unit of risk over the last 3 months. Meritage exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please verify Meritage's Mean Deviation of 1.55, standard deviation of 2.16, and Risk Adjusted Performance of (0.01) to check out the risk estimate we provide.
As of now, Meritage's Total Stockholder Equity is increasing as compared to previous years. The Meritage's current Liabilities And Stockholders Equity is estimated to increase to about 6.7 B, while Common Stock Shares Outstanding is projected to decrease to under 32.7 M. . As of now, Meritage's Price Cash Flow Ratio is increasing as compared to previous years. Meritage Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 20th of July 1988 | 200 Day MA 177.4542 | 50 Day MA 192.1678 | Beta 1.822 |
Meritage |
Sharpe Ratio = -0.019
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns | MTH |
Estimated Market Risk
2.21 actual daily | 19 81% of assets are more volatile |
Expected Return
-0.04 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
-0.02 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Meritage is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Meritage by adding Meritage to a well-diversified portfolio.
Price Book 1.4088 | Enterprise Value Ebitda 7.1453 | Price Sales 1.0776 | Shares Float 35.4 M | Dividend Share 2.52 |
Meritage Stock Price History Chart
There are several ways to analyze Meritage Stock price data. The simplest method is using a basic Meritage candlestick price chart, which shows Meritage price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest Price | September 19, 2024 | 213.69 |
Lowest Price | November 18, 2024 | 177.44 |
Meritage November 28, 2024 Stock Price Synopsis
Various analyses of Meritage's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Meritage Stock. It can be used to describe the percentage change in the price of Meritage from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Meritage Stock.Meritage Price Rate Of Daily Change | 0.99 | |
Meritage Accumulation Distribution | 19,652 | |
Meritage Price Daily Balance Of Power | (0.27) | |
Meritage Price Action Indicator | (4.96) |
Meritage November 28, 2024 Stock Price Analysis
Meritage Stock Price History Data
The price series of Meritage for the period between Fri, Aug 30, 2024 and Thu, Nov 28, 2024 has a statistical range of 36.25 with a coefficient of variation of 4.74. The daily prices for the period are spread out with arithmetic mean of 192.67. The median price for the last 90 days is 193.64. The company underwent 2:1 stock split on 10th of January 2005. Meritage issued dividends to stockholders on 2024-12-17.Open | High | Low | Close | Volume | ||
11/27/2024 | 191.62 | 197.33 | 188.87 | 189.30 | 458,393 | |
11/26/2024 | 193.22 | 194.37 | 189.44 | 191.62 | 343,080 | |
11/25/2024 | 188.66 | 197.48 | 188.00 | 195.86 | 400,176 | |
11/22/2024 | 182.12 | 184.89 | 179.68 | 184.44 | 388,079 | |
11/21/2024 | 179.61 | 181.71 | 177.47 | 177.68 | 267,947 | |
11/20/2024 | 177.83 | 178.53 | 176.41 | 178.23 | 203,773 | |
11/19/2024 | 176.49 | 178.85 | 174.09 | 178.25 | 180,554 | |
11/18/2024 | 179.13 | 180.59 | 177.15 | 177.44 | 219,693 | |
11/15/2024 | 182.18 | 183.77 | 179.19 | 179.41 | 408,879 | |
11/14/2024 | 179.25 | 183.29 | 179.25 | 181.23 | 684,268 | |
11/13/2024 | 184.63 | 185.00 | 176.94 | 177.92 | 589,930 | |
11/12/2024 | 188.43 | 189.22 | 180.72 | 180.85 | 320,870 | |
11/11/2024 | 193.06 | 193.24 | 188.17 | 190.00 | 364,065 | |
11/08/2024 | 188.14 | 190.83 | 187.26 | 190.77 | 401,468 | |
11/07/2024 | 185.96 | 189.11 | 184.49 | 187.64 | 449,204 | |
11/06/2024 | 185.28 | 187.48 | 177.67 | 186.65 | 1,019,132 | |
11/05/2024 | 184.09 | 191.18 | 184.01 | 190.79 | 372,894 | |
11/04/2024 | 184.73 | 192.09 | 184.73 | 185.58 | 338,298 | |
11/01/2024 | 185.00 | 187.13 | 181.72 | 183.44 | 625,330 | |
10/31/2024 | 178.51 | 183.30 | 176.90 | 181.20 | 694,036 | |
10/30/2024 | 171.08 | 182.68 | 166.54 | 177.54 | 690,532 | |
10/29/2024 | 171.30 | 180.90 | 163.00 | 180.54 | 1,044,273 | |
10/28/2024 | 184.77 | 186.97 | 183.88 | 184.48 | 404,814 | |
10/25/2024 | 187.56 | 187.56 | 182.44 | 182.84 | 332,813 | |
10/24/2024 | 185.05 | 186.59 | 183.28 | 185.43 | 376,377 | |
10/23/2024 | 183.00 | 185.44 | 181.50 | 183.32 | 384,493 | |
10/22/2024 | 190.00 | 190.00 | 183.35 | 184.02 | 413,432 | |
10/21/2024 | 202.59 | 203.18 | 193.28 | 193.64 | 358,567 | |
10/18/2024 | 203.03 | 205.82 | 201.16 | 204.00 | 297,003 | |
10/17/2024 | 202.66 | 202.95 | 200.26 | 201.92 | 216,754 | |
10/16/2024 | 201.31 | 203.38 | 199.86 | 203.28 | 248,325 | |
10/15/2024 | 199.55 | 201.27 | 197.54 | 197.82 | 254,917 | |
10/14/2024 | 194.23 | 197.63 | 193.52 | 196.74 | 168,017 | |
10/11/2024 | 191.79 | 194.91 | 191.79 | 193.79 | 175,773 | |
10/10/2024 | 191.45 | 193.73 | 190.53 | 192.08 | 189,488 | |
10/09/2024 | 196.20 | 197.51 | 194.26 | 194.82 | 190,528 | |
10/08/2024 | 196.36 | 199.36 | 193.46 | 196.19 | 171,367 | |
10/07/2024 | 194.97 | 196.24 | 192.37 | 195.23 | 217,224 | |
10/04/2024 | 204.70 | 204.70 | 194.67 | 198.04 | 218,755 | |
10/03/2024 | 201.30 | 202.74 | 198.82 | 202.43 | 143,975 | |
10/02/2024 | 202.82 | 205.00 | 199.95 | 202.32 | 216,947 | |
10/01/2024 | 205.96 | 207.53 | 201.19 | 205.40 | 181,829 | |
09/30/2024 | 201.83 | 206.06 | 200.78 | 205.07 | 309,206 | |
09/27/2024 | 203.60 | 206.93 | 201.45 | 203.74 | 278,068 | |
09/26/2024 | 204.07 | 204.07 | 200.22 | 200.67 | 236,987 | |
09/25/2024 | 203.93 | 204.72 | 199.73 | 200.45 | 416,248 | |
09/24/2024 | 205.90 | 207.05 | 203.69 | 205.40 | 335,711 | |
09/23/2024 | 205.70 | 207.04 | 203.60 | 205.88 | 347,371 | |
09/20/2024 | 205.16 | 209.90 | 202.67 | 203.33 | 1,112,023 | |
09/19/2024 | 208.55 | 213.98 | 204.45 | 213.69 | 590,964 | |
09/18/2024 | 205.29 | 211.01 | 201.72 | 202.56 | 363,074 | |
09/17/2024 | 204.44 | 206.16 | 201.83 | 204.35 | 322,735 | |
09/16/2024 | 204.19 | 205.84 | 198.85 | 201.60 | 537,578 | |
09/13/2024 | 199.20 | 205.20 | 198.49 | 202.81 | 407,838 | |
09/12/2024 | 191.86 | 196.73 | 190.76 | 194.84 | 328,992 | |
09/11/2024 | 187.58 | 191.36 | 184.27 | 191.07 | 426,063 | |
09/10/2024 | 190.22 | 191.04 | 187.16 | 189.95 | 245,630 | |
09/09/2024 | 188.78 | 192.56 | 187.58 | 189.07 | 329,201 | |
09/06/2024 | 189.20 | 194.81 | 188.88 | 188.95 | 368,336 | |
09/05/2024 | 191.15 | 191.94 | 187.96 | 188.57 | 281,986 | |
09/04/2024 | 188.85 | 191.14 | 185.60 | 189.56 | 305,988 |
About Meritage Stock history
Meritage investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Meritage is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Meritage will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Meritage stock prices may prove useful in developing a viable investing in Meritage
Last Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 37.1 M | 32.7 M | |
Net Income Applicable To Common Shares | 1.1 B | 1.2 B |
Meritage Quarterly Net Working Capital |
|
Meritage Stock Technical Analysis
Meritage technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Insider Screener Now
Insider ScreenerFind insiders across different sectors to evaluate their impact on performance |
All Next | Launch Module |
Meritage Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Meritage's price direction in advance. Along with the technical and fundamental analysis of Meritage Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Meritage to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance | (0.01) | |||
Jensen Alpha | (0.17) | |||
Total Risk Alpha | (0.40) | |||
Treynor Ratio | (0.07) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
Complementary Tools for Meritage Stock analysis
When running Meritage's price analysis, check to measure Meritage's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Meritage is operating at the current time. Most of Meritage's value examination focuses on studying past and present price action to predict the probability of Meritage's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Meritage's price. Additionally, you may evaluate how the addition of Meritage to your portfolios can decrease your overall portfolio volatility.
Idea Breakdown Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes | |
Equity Forecasting Use basic forecasting models to generate price predictions and determine price momentum | |
Cryptocurrency Center Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency | |
Positions Ratings Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
My Watchlist Analysis Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like |