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
2022-12-30 91.21 92.57 90.99 92.20 0.2M
2022-12-29 90.08 92.81 88.80 92.42 0.2M
2022-12-28 92.49 92.58 89.33 89.46 0.3M
2022-12-27 92.00 92.67 91.23 92.06 0.2M
2022-12-23 92.12 92.31 90.88 92.26 0.2M
2022-12-22 90.68 92.79 89.87 92.78 0.3M
2022-12-21 90.55 91.86 90.01 91.86 0.3M
2022-12-20 89.35 90.36 88.29 89.31 0.3M
2022-12-19 91.75 92.71 90.02 90.10 0.4M
2022-12-16 93.28 94.10 91.75 92.33 1.2M
2022-12-15 89.78 94.86 89.01 94.33 0.5M
2022-12-14 92.48 93.80 91.26 91.97 0.3M
2022-12-13 95.59 97.01 91.26 91.82 0.6M
2022-12-12 88.17 89.64 88.00 89.36 0.2M
2022-12-09 86.79 88.48 86.79 87.79 0.2M
2022-12-08 87.99 89.41 87.02 88.02 0.2M
2022-12-07 86.03 88.53 85.30 88.18 0.3M
2022-12-06 86.02 86.45 84.46 85.55 0.3M
2022-12-05 84.93 85.85 84.42 85.80 0.2M
2022-12-02 85.01 87.50 84.72 86.65 0.2M
2022-12-01 87.63 89.73 86.50 87.05 0.2M
2022-11-30 84.08 86.43 82.27 86.41 0.3M
2022-11-29 84.10 85.41 83.59 84.66 0.2M
2022-11-28 85.62 86.68 84.18 84.93 0.2M
2022-11-25 85.33 86.41 85.33 86.03 0.1M
2022-11-23 83.45 86.08 82.96 85.77 0.2M
2022-11-22 82.00 83.63 81.68 83.61 0.2M
2022-11-21 81.23 81.62 80.25 81.05 0.2M
2022-11-18 83.02 83.02 80.96 81.33 0.2M
2022-11-17 80.94 81.72 79.92 81.60 0.2M
2022-11-16 83.31 84.02 82.42 83.27 0.3M
2022-11-15 84.39 85.03 82.31 83.35 0.2M
2022-11-14 83.50 83.70 81.61 81.66 0.4M
2022-11-11 83.03 84.86 82.42 83.74 0.4M
2022-11-10 79.61 85.79 78.57 82.64 0.6M
2022-11-09 72.77 76.62 72.61 73.76 0.3M
2022-11-08 73.78 74.76 72.51 73.66 0.3M
2022-11-07 74.34 74.67 71.44 73.62 0.3M
2022-11-04 73.03 75.20 71.89 73.86 0.2M
2022-11-03 72.49 73.33 71.04 71.93 0.2M
2022-11-02 76.76 78.31 73.96 74.08 0.4M
2022-11-01 78.47 78.72 75.93 76.78 0.2M
2022-10-31 75.26 76.81 74.15 76.16 0.3M
2022-10-28 74.00 77.01 73.03 76.75 0.4M
2022-10-27 73.26 77.65 71.44 74.20 0.8M
2022-10-26 72.54 74.09 72.30 72.53 0.4M
2022-10-25 69.22 73.87 69.22 73.05 0.4M
2022-10-24 69.28 70.07 68.07 69.19 0.4M
2022-10-21 66.28 69.09 65.41 68.99 0.5M
2022-10-20 66.92 68.17 65.67 66.27 0.4M
2022-10-19 70.60 70.66 65.95 66.76 0.5M
2022-10-18 71.34 72.33 70.11 71.54 0.5M
2022-10-17 68.26 69.85 68.19 69.57 0.6M
2022-10-14 71.26 71.76 66.43 66.66 0.4M
2022-10-13 69.00 71.24 66.26 70.72 0.6M
2022-10-12 72.30 72.30 70.24 70.90 0.4M
2022-10-11 72.67 74.35 71.79 72.73 0.4M
2022-10-10 74.04 74.13 72.57 73.13 0.3M
2022-10-07 76.04 76.04 73.75 74.19 0.3M
2022-10-06 75.53 77.36 75.53 77.02 0.2M
2022-10-05 75.84 76.45 74.59 75.91 0.2M
2022-10-04 74.55 77.17 74.55 77.03 0.7M
2022-10-03 71.74 73.62 70.77 72.98 0.5M
2022-09-30 71.43 71.79 70.16 70.27 0.4M
2022-09-29 73.02 73.02 71.22 71.43 0.3M
2022-09-28 71.80 76.22 71.76 74.54 0.6M
2022-09-27 71.57 72.29 70.12 71.29 0.4M
2022-09-26 73.30 73.77 70.67 70.81 0.4M
2022-09-23 71.32 73.41 71.20 73.34 0.4M
2022-09-22 73.39 73.72 71.95 72.16 0.3M
2022-09-21 75.72 77.15 73.91 74.01 0.3M
2022-09-20 74.90 76.07 74.03 75.13 0.3M
2022-09-19 75.05 76.35 74.39 76.05 0.5M
2022-09-16 72.31 74.35 72.00 74.28 0.5M
2022-09-15 72.52 73.52 71.70 72.42 0.5M
2022-09-14 74.13 74.53 71.72 72.52 0.3M
2022-09-13 77.70 77.70 73.81 73.94 0.3M
2022-09-12 79.40 81.30 79.32 80.48 0.3M
2022-09-09 76.68 78.94 76.45 78.82 0.3M
2022-09-08 75.73 76.53 74.63 76.36 0.3M
2022-09-07 75.57 76.61 75.04 76.51 0.2M
2022-09-06 77.22 77.46 75.01 75.32 0.3M
2022-09-02 78.00 79.04 76.41 77.17 0.2M
2022-09-01 77.32 77.77 75.97 77.40 0.2M
2022-08-31 80.34 80.34 78.17 78.35 0.2M
2022-08-30 81.34 81.60 79.63 79.94 0.2M
2022-08-29 79.39 81.68 79.28 80.72 0.2M
2022-08-26 84.63 84.63 80.15 80.46 0.3M
2022-08-25 81.00 84.49 81.00 84.44 0.2M
2022-08-24 80.19 83.29 79.53 81.70 0.3M
2022-08-23 81.51 82.92 80.82 81.11 0.3M
2022-08-22 81.97 82.79 81.11 81.66 0.3M
2022-08-19 85.41 85.41 83.20 83.40 0.2M
2022-08-18 86.05 86.54 85.40 86.30 0.3M
2022-08-17 86.96 87.12 85.24 86.11 0.2M
2022-08-16 86.40 88.92 86.08 87.97 0.2M
2022-08-15 88.73 89.46 87.29 88.17 0.3M
2022-08-12 87.68 89.21 87.26 89.17 0.2M
2022-08-11 89.07 89.87 87.17 87.48 0.2M
2022-08-10 85.15 89.31 85.15 87.18 0.3M
2022-08-09 85.81 85.81 82.61 83.29 0.3M
2022-08-08 85.84 88.20 85.84 86.45 0.2M
2022-08-05 85.08 86.90 84.19 85.49 0.2M
2022-08-04 84.86 87.47 84.86 86.94 0.2M
2022-08-03 83.82 85.50 83.30 85.06 0.2M
2022-08-02 86.88 87.72 83.80 83.91 0.3M
2022-08-01 88.17 90.27 86.87 88.11 0.3M
2022-07-29 88.88 88.88 85.87 88.30 0.4M
2022-07-28 88.73 90.87 84.15 88.31 0.7M
2022-07-27 86.28 89.37 84.77 88.63 0.4M
2022-07-26 86.93 87.08 85.38 86.03 0.3M
2022-07-25 86.79 87.64 86.12 86.98 0.4M
2022-07-22 86.35 87.88 85.26 87.44 0.5M
2022-07-21 83.52 85.54 81.31 85.41 0.4M
2022-07-20 84.57 84.87 82.79 84.12 0.3M
2022-07-19 83.44 85.05 82.29 85.01 0.3M
2022-07-18 83.47 84.05 81.86 82.23 0.3M
2022-07-15 83.91 83.91 80.64 82.95 0.3M
2022-07-14 81.52 82.42 80.01 82.05 0.2M
2022-07-13 80.02 83.17 78.14 82.88 0.3M
2022-07-12 81.19 84.69 81.19 81.82 0.4M
2022-07-11 81.48 82.84 81.08 82.55 0.4M
2022-07-08 78.78 81.88 78.78 81.76 0.4M
2022-07-07 78.58 79.37 77.51 79.24 0.2M
2022-07-06 79.86 80.60 76.48 78.21 0.3M
2022-07-05 75.88 79.98 75.64 79.86 0.4M
2022-07-01 72.93 77.59 72.68 77.19 0.4M
2022-06-30 70.95 73.31 70.11 72.50 0.2M
2022-06-29 71.97 72.65 70.87 71.77 0.2M
2022-06-28 74.91 75.49 72.36 72.46 0.3M
2022-06-27 73.70 75.84 72.46 74.41 0.4M
2022-06-24 72.60 74.35 71.93 73.81 1.1M
2022-06-23 66.90 72.78 66.83 72.04 0.9M
2022-06-22 63.96 67.21 63.64 66.21 0.5M
2022-06-21 66.57 68.23 64.40 64.97 0.4M
2022-06-17 65.12 66.16 62.51 65.79 1.2M
2022-06-16 72.00 72.00 66.08 66.82 0.7M
2022-06-15 75.41 76.04 72.45 74.10 0.4M
2022-06-14 76.21 76.80 74.02 74.29 0.3M
2022-06-13 77.71 79.72 75.13 76.16 0.8M
2022-06-10 82.78 82.90 79.54 80.11 0.4M
2022-06-09 83.31 84.94 82.76 83.83 0.3M
2022-06-08 84.22 84.95 83.04 83.51 0.3M
2022-06-07 83.22 85.30 82.84 85.20 0.2M
2022-06-06 85.42 85.76 84.07 84.57 0.3M
2022-06-03 84.30 86.49 84.00 85.18 0.3M
2022-06-02 84.83 86.33 83.79 85.45 0.2M
2022-06-01 85.59 85.59 83.83 84.44 0.3M
2022-05-31 85.07 85.92 83.86 85.31 0.4M
2022-05-27 84.98 85.91 84.18 85.77 0.2M
2022-05-26 84.05 85.67 82.66 84.60 0.4M
2022-05-25 78.07 81.96 78.07 81.64 0.4M
2022-05-24 78.72 78.92 75.54 78.19 0.6M
2022-05-23 82.27 82.50 79.09 79.38 0.3M
2022-05-20 82.05 82.41 78.71 81.93 0.3M
2022-05-19 79.86 83.08 79.86 81.22 0.3M
2022-05-18 82.70 83.46 79.57 80.00 0.4M
2022-05-17 83.76 84.69 81.70 84.47 0.3M
2022-05-16 82.86 83.03 80.42 82.16 0.3M
2022-05-13 79.80 83.60 79.80 82.86 0.4M
2022-05-12 77.86 81.76 77.63 80.42 0.3M
2022-05-11 80.39 82.34 77.83 78.22 0.5M
2022-05-10 84.35 85.17 79.91 81.09 0.5M
2022-05-09 81.87 85.36 81.68 83.25 0.4M
2022-05-06 83.80 84.43 80.75 83.01 0.3M
2022-05-05 87.26 88.26 82.95 84.13 0.4M
2022-05-04 85.35 89.50 83.24 89.02 0.5M
2022-05-03 84.42 85.30 83.23 84.72 0.4M
2022-05-02 82.34 84.13 81.29 84.07 0.4M
2022-04-29 84.47 85.99 82.43 82.55 0.4M
2022-04-28 83.94 86.40 79.57 84.34 0.6M
2022-04-27 80.27 81.01 77.85 79.24 0.3M
2022-04-26 83.15 84.90 80.77 80.96 0.3M
2022-04-25 79.26 83.55 78.57 83.50 0.4M
2022-04-22 81.60 81.60 79.51 80.15 0.3M
2022-04-21 84.73 85.14 81.29 81.95 0.2M
2022-04-20 83.73 85.50 83.05 83.42 0.3M
2022-04-19 80.12 83.68 79.88 83.01 0.2M
2022-04-18 80.58 82.00 79.21 79.68 0.3M
2022-04-14 81.74 83.09 80.21 81.36 0.3M
2022-04-13 79.17 82.25 78.87 81.68 0.3M
2022-04-12 80.83 82.38 78.81 79.32 0.4M
2022-04-11 78.77 81.04 78.43 79.04 0.3M
2022-04-08 77.36 81.33 77.36 78.91 0.6M
2022-04-07 78.19 79.08 75.56 77.48 0.7M
2022-04-06 78.64 79.23 76.92 78.10 0.5M
2022-04-05 81.65 82.30 79.28 79.58 0.6M
2022-04-04 80.85 82.05 80.00 81.44 0.4M
2022-04-01 79.82 80.40 78.58 80.18 0.5M
2022-03-31 81.50 81.81 79.04 79.23 0.4M
2022-03-30 85.18 85.18 81.37 82.08 0.3M
2022-03-29 83.82 86.05 83.34 85.03 0.6M
2022-03-28 82.75 83.34 81.40 82.43 0.5M
2022-03-25 84.67 85.09 82.54 82.87 0.4M
2022-03-24 86.89 87.28 84.49 84.86 0.5M
2022-03-23 91.35 91.35 87.35 87.60 0.4M
2022-03-22 92.41 94.15 91.12 92.35 0.3M
2022-03-21 95.81 96.30 91.51 92.48 0.4M
2022-03-18 95.03 96.60 92.99 96.30 0.6M
2022-03-17 93.31 95.00 92.60 94.83 0.3M
2022-03-16 93.74 95.46 90.13 93.32 0.3M
2022-03-15 88.90 92.93 88.86 92.72 0.4M
2022-03-14 95.30 95.30 87.25 88.96 0.4M
2022-03-11 95.71 96.63 94.55 94.77 0.5M
2022-03-10 92.73 95.35 92.37 95.12 0.4M
2022-03-09 95.66 98.23 95.66 96.52 0.3M
2022-03-08 92.23 96.55 91.32 93.80 0.6M
2022-03-07 98.46 99.06 92.37 92.69 0.4M
2022-03-04 98.73 99.29 97.78 98.73 0.3M
2022-03-03 101.91 101.91 98.53 99.20 0.3M
2022-03-02 100.86 102.17 100.10 101.00 0.5M
2022-03-01 97.93 100.86 97.93 100.10 0.5M
2022-02-28 97.16 99.06 97.06 98.58 0.4M
2022-02-25 93.12 98.18 92.84 97.74 0.5M
2022-02-24 86.91 93.81 86.34 93.47 1.0M
2022-02-23 90.98 91.37 88.73 89.04 0.5M
2022-02-22 91.95 93.72 89.53 90.15 0.5M
2022-02-18 91.62 93.92 91.53 93.44 0.4M
2022-02-17 92.86 93.49 90.68 91.62 0.4M
2022-02-16 93.19 93.91 92.00 93.59 0.3M
2022-02-15 92.97 93.90 92.30 93.76 0.5M
2022-02-14 91.51 94.24 91.35 92.06 0.5M
2022-02-11 92.50 93.53 90.61 91.96 0.5M
2022-02-10 92.98 95.18 90.55 91.76 0.5M
2022-02-09 95.40 97.09 95.12 95.41 0.4M
2022-02-08 93.74 95.23 93.17 94.12 0.5M
2022-02-07 93.63 95.35 92.35 94.33 0.8M
2022-02-04 99.55 99.69 92.64 92.84 0.8M
2022-02-03 99.37 100.81 98.51 99.79 0.3M
2022-02-02 100.81 101.62 99.06 100.94 0.4M
2022-02-01 102.05 102.06 97.26 100.11 0.5M
2022-01-31 98.06 102.13 98.00 102.03 0.5M
2022-01-28 99.61 100.12 95.01 100.03 0.7M
2022-01-27 102.12 103.10 97.61 98.64 0.8M
2022-01-26 106.49 107.72 98.65 100.46 0.6M
2022-01-25 103.19 105.18 101.29 104.50 0.9M
2022-01-24 98.00 105.66 97.74 105.55 0.4M
2022-01-21 101.52 104.09 99.51 99.51 0.5M
2022-01-20 106.55 107.11 101.44 101.81 0.4M
2022-01-19 107.20 109.00 104.54 104.80 0.5M
2022-01-18 114.47 114.50 107.90 108.53 0.4M
2022-01-14 114.33 116.23 112.93 115.29 0.3M
2022-01-13 113.37 117.54 112.62 116.07 0.5M
2022-01-12 109.13 111.65 109.13 109.71 0.3M
2022-01-11 107.77 109.90 106.40 109.43 0.2M
2022-01-10 104.84 108.03 103.51 107.79 0.3M
2022-01-07 110.54 110.95 106.40 106.46 0.6M
2022-01-06 116.01 116.01 110.72 111.17 0.5M
2022-01-05 119.00 121.83 114.93 116.01 0.5M
2022-01-04 119.40 120.09 118.41 119.49 0.2M
2022-01-03 122.42 123.30 117.95 118.63 0.3M