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.
IPO Date
20th of July 1988
200 Day MA
177.4542
50 Day MA
192.1678
Beta
1.822
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
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.

Sharpe Ratio = -0.019

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsMTH

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 PriceSeptember 19, 2024213.69
Lowest PriceNovember 18, 2024177.44

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

When benchmark price declines in a down market, there may be an uptick in Meritage Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Meritage intraday prices and daily technical indicators to check the level of noise trading in Meritage Stock and then apply it to test your longer-term investment strategies against Meritage.

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.
OpenHighLowCloseVolume
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 ReportedProjected for Next Year
Common Stock Shares Outstanding37.1 M32.7 M
Net Income Applicable To Common Shares1.1 B1.2 B

Meritage Quarterly Net Working Capital

6.12 Billion

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.
A focus of Meritage technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Meritage trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Insider Screener Now

   

Insider Screener

Find 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.

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