Meritage

MTH
🏛️ usa →
72.44
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 120.25 123.22 119.75 122.06 0.3M
2021-12-30 120.63 121.42 119.49 120.09 0.1M
2021-12-29 118.50 121.20 118.28 120.63 0.3M
2021-12-28 117.84 119.75 117.68 118.69 0.1M
2021-12-27 117.70 118.20 116.44 118.12 0.2M
2021-12-23 118.80 118.90 116.60 116.98 0.2M
2021-12-22 113.98 117.89 113.82 117.70 0.4M
2021-12-21 111.50 113.80 110.49 113.74 0.2M
2021-12-20 110.71 110.93 108.00 110.20 0.5M
2021-12-17 113.66 114.75 111.83 112.44 1.1M
2021-12-16 118.73 118.73 115.39 116.06 0.3M
2021-12-15 115.31 119.55 114.31 119.20 0.4M
2021-12-14 118.99 118.99 114.84 115.06 0.4M
2021-12-13 124.08 125.01 119.25 120.02 0.3M
2021-12-10 119.56 121.52 118.44 121.43 0.3M
2021-12-09 119.52 121.20 117.52 118.87 0.4M
2021-12-08 121.62 122.64 118.78 119.58 0.4M
2021-12-07 121.32 122.00 119.87 120.65 0.3M
2021-12-06 120.35 122.02 119.02 120.54 0.4M
2021-12-03 119.22 119.30 116.14 117.94 0.4M
2021-12-02 112.67 118.68 112.34 118.04 0.3M
2021-12-01 114.51 116.43 112.29 112.38 0.2M
2021-11-30 114.39 116.26 112.31 112.86 0.4M
2021-11-29 116.40 117.29 113.73 114.59 0.3M
2021-11-26 114.85 116.80 113.52 115.36 0.2M
2021-11-24 118.00 119.26 117.29 117.51 0.1M
2021-11-23 117.80 119.61 115.86 118.65 0.3M
2021-11-22 119.28 122.06 117.87 118.04 0.4M
2021-11-19 118.51 123.28 118.44 118.71 0.6M
2021-11-18 119.47 119.78 118.13 118.81 0.2M
2021-11-17 117.92 119.54 116.80 119.08 0.2M
2021-11-16 114.29 118.56 113.61 118.04 0.4M
2021-11-15 116.12 116.12 114.26 114.35 0.2M
2021-11-12 114.71 116.49 113.93 115.21 0.3M
2021-11-11 113.94 115.55 113.07 113.96 0.2M
2021-11-10 115.51 116.47 112.42 113.12 0.2M
2021-11-09 112.31 116.79 112.31 116.20 0.3M
2021-11-08 112.57 113.22 110.98 111.58 0.2M
2021-11-05 110.56 113.48 110.56 112.75 0.3M
2021-11-04 110.47 112.66 108.89 109.40 0.3M
2021-11-03 107.44 110.63 107.42 109.89 0.3M
2021-11-02 107.89 107.89 104.60 107.06 0.4M
2021-11-01 108.00 109.26 106.00 108.16 0.3M
2021-10-29 110.98 113.28 108.05 108.71 0.4M
2021-10-28 106.81 113.42 106.81 110.14 0.6M
2021-10-27 106.56 111.46 106.28 106.36 0.5M
2021-10-26 106.99 107.09 104.64 105.82 0.3M
2021-10-25 104.37 107.08 103.51 106.83 0.3M
2021-10-22 104.31 106.75 104.00 104.11 0.3M
2021-10-21 104.23 105.44 102.79 103.78 0.3M
2021-10-20 103.40 105.34 102.74 104.72 0.1M
2021-10-19 104.49 104.49 101.65 102.82 0.2M
2021-10-18 100.48 104.09 100.36 104.01 0.2M
2021-10-15 105.98 106.00 101.52 101.53 0.3M
2021-10-14 104.32 105.18 103.01 104.43 0.3M
2021-10-13 99.66 101.64 99.15 101.58 0.3M
2021-10-12 98.61 100.42 98.52 99.25 0.3M
2021-10-11 97.96 99.52 97.82 98.58 0.1M
2021-10-08 99.14 99.70 97.71 98.27 0.2M
2021-10-07 98.33 100.45 97.95 98.97 0.3M
2021-10-06 96.63 98.78 96.00 97.88 0.2M
2021-10-05 97.58 98.31 96.73 97.78 0.2M
2021-10-04 96.87 98.38 96.48 96.96 0.3M
2021-10-01 97.78 98.37 96.23 97.33 0.3M
2021-09-30 100.30 100.33 96.99 97.00 0.3M
2021-09-29 99.81 100.80 99.36 99.70 0.2M
2021-09-28 101.37 102.13 98.90 98.95 0.3M
2021-09-27 99.78 102.68 99.56 101.96 0.3M
2021-09-24 99.85 101.47 98.35 100.74 0.2M
2021-09-23 101.08 102.25 100.38 100.40 0.2M
2021-09-22 101.15 102.74 100.42 100.62 0.3M
2021-09-21 101.98 102.36 99.12 100.27 0.3M
2021-09-20 103.00 104.24 100.30 101.73 0.3M
2021-09-17 105.35 106.16 104.26 105.60 0.8M
2021-09-16 103.23 106.51 103.23 105.35 0.2M
2021-09-15 102.39 103.75 101.36 103.46 0.2M
2021-09-14 105.57 105.99 101.78 102.59 0.2M
2021-09-13 106.09 106.16 102.53 104.50 0.3M
2021-09-10 105.87 106.88 104.50 104.82 0.4M
2021-09-09 105.65 106.46 104.53 104.97 0.3M
2021-09-08 105.88 106.41 104.51 105.65 0.3M
2021-09-07 108.80 109.48 107.13 108.09 0.2M
2021-09-03 110.90 110.90 108.41 108.65 0.2M
2021-09-02 114.31 115.00 111.09 111.46 0.3M
2021-09-01 111.97 114.90 111.45 113.93 0.4M
2021-08-31 112.80 113.25 109.68 111.54 0.4M
2021-08-30 112.74 113.13 110.68 112.26 0.3M
2021-08-27 110.13 113.13 110.10 112.23 0.3M
2021-08-26 112.01 112.90 108.79 109.67 0.2M
2021-08-25 111.66 113.86 110.36 112.13 0.3M
2021-08-24 110.18 113.86 109.07 111.18 0.2M
2021-08-23 109.06 109.35 106.28 109.13 0.2M
2021-08-20 107.24 109.62 107.24 109.06 0.2M
2021-08-19 107.41 108.72 106.07 107.05 0.3M
2021-08-18 109.50 111.08 107.84 108.83 0.3M
2021-08-17 113.46 114.48 108.69 110.02 0.3M
2021-08-16 112.82 115.62 112.30 115.00 0.2M
2021-08-13 113.62 113.98 112.07 113.61 0.1M
2021-08-12 113.84 114.67 111.39 112.98 0.2M
2021-08-11 109.41 113.77 108.47 113.61 0.3M
2021-08-10 106.85 111.02 106.37 109.75 0.3M
2021-08-09 108.56 109.16 106.55 106.85 0.4M
2021-08-06 109.92 110.50 108.08 109.11 0.4M
2021-08-05 108.96 110.03 108.41 109.03 0.2M
2021-08-04 110.51 111.27 108.29 109.08 0.3M
2021-08-03 109.39 111.44 108.34 111.08 0.5M
2021-08-02 109.45 110.56 108.57 109.17 0.3M
2021-07-30 107.50 109.85 106.40 108.58 0.4M
2021-07-29 104.65 109.62 102.02 106.90 1.0M
2021-07-28 96.84 97.88 94.48 95.69 0.5M
2021-07-27 95.23 96.83 94.35 96.63 0.4M
2021-07-26 96.58 97.67 95.09 95.95 0.4M
2021-07-23 92.48 96.49 92.48 96.32 0.3M
2021-07-22 91.25 92.13 89.74 91.83 0.2M
2021-07-21 92.66 94.32 92.00 92.76 0.3M
2021-07-20 89.13 92.62 88.41 91.91 0.5M
2021-07-19 87.05 89.78 86.67 88.30 0.3M
2021-07-16 90.11 91.41 88.17 88.33 0.3M
2021-07-15 90.31 91.32 88.19 89.65 0.3M
2021-07-14 91.66 92.38 89.91 90.52 0.2M
2021-07-13 92.08 92.27 90.18 90.59 0.3M
2021-07-12 91.78 92.88 91.00 92.75 0.3M
2021-07-09 91.71 93.88 91.71 92.61 0.2M
2021-07-08 92.27 93.49 89.84 90.94 0.3M
2021-07-07 92.53 95.33 92.50 94.63 0.2M
2021-07-06 95.41 95.41 91.25 92.66 0.2M
2021-07-02 96.75 97.30 95.02 95.16 0.2M
2021-07-01 94.15 96.96 93.23 96.51 0.3M
2021-06-30 93.68 94.58 93.12 94.08 0.2M
2021-06-29 93.75 96.27 93.50 94.59 0.2M
2021-06-28 92.11 94.03 91.66 93.76 0.3M
2021-06-25 93.40 94.13 91.84 91.84 0.9M
2021-06-24 93.03 93.47 91.53 93.11 0.3M
2021-06-23 95.50 95.56 93.17 93.44 0.3M
2021-06-22 95.50 96.33 94.34 95.13 0.3M
2021-06-21 95.93 97.07 94.45 95.46 0.3M
2021-06-18 93.79 96.68 93.52 95.19 0.5M
2021-06-17 93.48 96.23 92.93 94.68 0.4M
2021-06-16 95.67 95.97 93.96 94.11 0.4M
2021-06-15 95.59 96.90 94.88 96.17 0.4M
2021-06-14 98.07 99.12 94.83 95.29 0.5M
2021-06-11 97.63 99.29 97.04 98.60 0.3M
2021-06-10 100.31 100.87 96.00 97.18 0.6M
2021-06-09 105.46 105.72 101.08 101.42 0.4M
2021-06-08 104.55 105.37 103.86 104.83 0.2M
2021-06-07 104.35 104.64 103.16 104.13 0.2M
2021-06-04 103.92 104.87 102.17 104.33 0.2M
2021-06-03 104.23 104.45 101.69 103.26 0.3M
2021-06-02 107.13 107.13 103.95 104.91 0.4M
2021-06-01 108.43 109.00 106.25 107.01 0.5M
2021-05-28 109.35 109.50 107.08 107.67 0.3M
2021-05-27 109.49 109.75 108.07 108.38 0.3M
2021-05-26 106.79 109.09 105.97 108.66 0.4M
2021-05-25 105.99 108.57 105.99 106.25 0.3M
2021-05-24 106.84 106.98 105.14 105.94 0.2M
2021-05-21 108.14 109.53 105.08 105.76 0.3M
2021-05-20 106.09 108.22 105.88 107.55 0.3M
2021-05-19 105.37 108.31 103.71 106.78 0.4M
2021-05-18 111.86 112.00 108.02 108.15 0.3M
2021-05-17 111.81 112.22 109.08 111.86 0.3M
2021-05-14 112.52 113.17 110.65 112.68 0.3M
2021-05-13 106.25 111.90 106.25 111.27 0.4M
2021-05-12 112.02 112.12 105.23 105.83 0.9M
2021-05-11 116.02 116.02 111.64 113.10 0.7M
2021-05-10 116.44 120.19 115.28 118.15 0.8M
2021-05-07 112.22 116.80 111.13 116.61 0.5M
2021-05-06 110.83 111.86 109.17 111.82 0.5M
2021-05-05 111.97 111.97 108.21 110.16 0.5M
2021-05-04 108.03 110.45 106.76 110.31 0.5M
2021-05-03 107.29 108.25 105.49 107.89 0.6M
2021-04-30 105.85 108.25 104.56 106.39 0.5M
2021-04-29 100.50 107.41 98.60 107.00 1.2M
2021-04-28 95.17 96.34 94.32 95.81 0.3M
2021-04-27 96.60 97.69 94.98 95.01 0.3M
2021-04-26 94.79 96.18 94.17 95.69 0.2M
2021-04-23 93.58 94.68 92.80 93.95 0.3M
2021-04-22 93.90 94.18 91.74 92.86 0.4M
2021-04-21 93.65 95.06 93.58 93.74 0.4M
2021-04-20 98.17 98.60 92.17 93.78 0.4M
2021-04-19 100.00 100.00 96.66 97.93 0.3M
2021-04-16 96.06 99.21 96.03 98.79 0.4M
2021-04-15 95.60 95.77 94.42 95.36 0.2M
2021-04-14 94.84 95.85 93.45 94.81 0.2M
2021-04-13 94.75 95.07 92.16 94.14 0.3M
2021-04-12 95.12 95.90 93.87 94.87 0.2M
2021-04-09 92.14 95.25 91.45 95.12 0.2M
2021-04-08 93.74 93.90 91.41 92.41 0.4M
2021-04-07 94.67 95.46 92.50 93.38 0.3M
2021-04-06 94.52 95.99 93.75 94.27 0.4M
2021-04-05 94.43 95.54 93.16 94.12 0.3M
2021-04-01 92.91 94.49 92.09 94.30 0.4M
2021-03-31 92.55 93.50 91.60 91.92 0.4M
2021-03-30 89.23 92.70 88.44 92.08 0.5M
2021-03-29 91.87 93.50 89.13 89.86 0.4M
2021-03-26 89.97 92.74 88.88 92.64 0.3M
2021-03-25 85.19 89.35 84.05 88.98 0.4M
2021-03-24 86.71 89.28 86.24 86.30 0.3M
2021-03-23 88.57 89.12 85.41 85.77 0.4M
2021-03-22 88.58 89.38 86.79 88.67 0.2M
2021-03-19 87.13 89.45 85.71 87.86 0.9M
2021-03-18 92.89 92.89 86.39 86.68 0.5M
2021-03-17 89.35 94.02 88.14 93.96 0.4M
2021-03-16 90.56 92.43 89.94 90.06 0.3M
2021-03-15 88.86 90.42 88.11 90.41 0.4M
2021-03-12 88.29 89.70 86.70 89.26 0.4M
2021-03-11 90.99 92.21 89.00 90.50 0.4M
2021-03-10 88.16 91.33 87.79 90.29 0.5M
2021-03-09 89.43 90.00 87.11 87.65 0.3M
2021-03-08 87.43 90.35 87.20 88.15 0.4M
2021-03-05 83.67 87.20 80.83 87.03 0.4M
2021-03-04 83.13 85.77 79.80 82.39 0.5M
2021-03-03 85.51 85.51 82.18 83.14 0.4M
2021-03-02 84.72 85.38 82.76 85.12 0.5M
2021-03-01 85.29 86.97 84.32 84.67 0.5M
2021-02-26 83.26 85.57 82.36 84.31 0.4M
2021-02-25 85.77 85.83 81.76 82.15 0.5M
2021-02-24 82.14 86.93 80.12 86.63 0.6M
2021-02-23 81.17 82.55 79.40 82.31 0.8M
2021-02-22 84.62 84.77 81.56 82.08 0.8M
2021-02-19 83.39 85.02 82.80 84.57 0.4M
2021-02-18 84.41 85.00 82.74 82.82 0.4M
2021-02-17 83.51 84.84 81.82 83.93 1.1M
2021-02-16 86.84 86.84 83.93 84.50 0.9M
2021-02-12 87.35 88.82 86.69 87.14 0.3M
2021-02-11 89.22 91.45 88.46 88.47 1.0M
2021-02-10 88.02 89.72 85.46 88.83 0.5M
2021-02-09 90.25 91.26 87.84 88.05 0.3M
2021-02-08 87.68 90.50 87.30 90.19 0.4M
2021-02-05 86.27 87.70 84.84 87.00 0.5M
2021-02-04 85.49 86.99 84.01 85.62 0.3M
2021-02-03 84.48 85.72 83.37 85.30 0.5M
2021-02-02 83.25 84.44 80.62 84.17 0.7M
2021-02-01 81.07 83.06 79.00 82.70 0.6M
2021-01-29 82.02 83.98 80.03 80.26 0.8M
2021-01-28 91.49 93.10 85.71 86.02 1.6M
2021-01-27 92.13 95.40 91.19 93.31 0.7M
2021-01-26 96.86 97.94 91.34 94.00 0.7M
2021-01-25 95.99 97.49 93.39 96.08 0.6M
2021-01-22 91.02 95.52 89.50 95.29 0.9M
2021-01-21 91.11 94.39 91.01 91.86 0.6M
2021-01-20 85.81 92.19 85.25 91.10 0.8M
2021-01-19 83.17 85.29 82.81 85.19 0.5M
2021-01-15 81.34 82.78 80.50 82.03 0.4M
2021-01-14 81.93 83.32 81.11 82.01 0.3M
2021-01-13 83.85 86.55 81.60 81.81 0.4M
2021-01-12 82.19 83.38 81.30 83.02 0.6M
2021-01-11 79.39 82.43 78.52 81.83 0.6M
2021-01-08 85.00 85.07 79.87 80.16 0.4M
2021-01-07 81.24 84.83 80.98 84.45 0.6M
2021-01-06 79.15 81.27 78.00 80.87 0.9M
2021-01-05 81.50 81.85 79.50 80.28 0.7M
2021-01-04 83.48 83.92 80.30 82.10 0.4M