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
2023-12-29 174.50 175.89 173.59 174.20 0.1M
2023-12-28 175.13 176.59 174.61 175.35 0.2M
2023-12-27 176.17 177.78 175.09 176.57 0.2M
2023-12-26 174.33 176.28 173.82 175.56 0.2M
2023-12-22 174.90 175.88 172.60 173.52 0.3M
2023-12-21 175.87 175.87 172.32 174.40 0.2M
2023-12-20 174.87 176.69 171.22 171.27 0.4M
2023-12-19 174.22 176.87 172.96 174.74 0.4M
2023-12-18 171.22 172.21 168.71 171.13 0.4M
2023-12-15 176.47 177.20 172.51 173.03 1.9M
2023-12-14 166.29 178.82 166.16 178.65 0.9M
2023-12-13 156.38 163.14 152.99 162.27 0.5M
2023-12-12 156.14 156.15 154.56 154.63 0.2M
2023-12-11 155.87 157.45 154.81 155.58 0.2M
2023-12-08 153.25 158.32 153.08 157.56 0.6M
2023-12-07 151.32 153.61 150.22 153.52 0.3M
2023-12-06 148.04 152.10 148.04 150.51 0.4M
2023-12-05 147.40 148.72 146.04 146.07 0.3M
2023-12-04 146.29 148.90 146.10 148.00 0.4M
2023-12-01 141.06 147.06 141.06 146.95 0.4M
2023-11-30 140.17 141.50 137.70 141.30 0.3M
2023-11-29 141.31 142.77 140.61 140.81 0.3M
2023-11-28 140.30 141.01 138.75 139.18 0.3M
2023-11-27 140.46 141.39 139.93 140.50 0.2M
2023-11-24 141.25 142.19 141.00 141.64 0.1M
2023-11-22 142.21 143.80 141.35 142.03 0.2M
2023-11-21 142.12 142.52 140.77 140.89 0.2M
2023-11-20 142.31 142.90 140.70 142.79 0.2M
2023-11-17 142.67 144.51 141.89 142.50 0.4M
2023-11-16 141.99 143.30 140.12 141.85 0.3M
2023-11-15 143.94 146.29 141.63 141.66 0.3M
2023-11-14 140.13 146.29 139.86 144.93 0.6M
2023-11-13 133.23 134.88 132.00 134.38 0.3M
2023-11-10 130.80 134.83 130.33 134.54 0.5M
2023-11-09 133.54 134.33 129.42 130.06 0.4M
2023-11-08 133.20 134.40 132.40 133.29 0.3M
2023-11-07 131.11 134.19 130.56 132.92 0.3M
2023-11-06 131.44 132.42 129.76 131.17 0.4M
2023-11-03 130.49 134.78 130.49 133.42 0.4M
2023-11-02 126.50 130.26 126.46 127.14 0.6M
2023-11-01 109.75 122.46 109.23 122.05 0.8M
2023-10-31 112.56 114.75 112.56 114.02 0.5M
2023-10-30 112.80 113.40 110.54 111.99 0.4M
2023-10-27 111.43 112.96 110.78 111.54 0.3M
2023-10-26 111.51 113.24 110.34 111.47 0.3M
2023-10-25 110.56 111.03 109.34 109.85 0.2M
2023-10-24 112.24 113.23 110.70 111.43 0.4M
2023-10-23 110.65 112.80 110.61 112.05 0.3M
2023-10-20 110.86 111.88 109.74 110.86 0.4M
2023-10-19 113.15 113.45 109.93 110.55 0.5M
2023-10-18 113.11 113.83 111.54 112.59 0.2M
2023-10-17 113.13 116.65 113.13 114.74 0.3M
2023-10-16 114.44 115.23 113.19 114.34 0.2M
2023-10-13 114.24 115.24 112.72 113.05 0.3M
2023-10-12 118.70 118.70 111.99 113.66 0.3M
2023-10-11 119.44 120.73 117.64 119.27 0.3M
2023-10-10 117.09 120.71 117.09 118.69 0.4M
2023-10-09 114.79 117.22 114.03 116.95 0.3M
2023-10-06 115.31 117.47 114.04 115.68 0.3M
2023-10-05 116.93 118.01 115.74 116.85 0.3M
2023-10-04 116.39 118.21 115.75 117.59 0.2M
2023-10-03 119.49 119.62 114.99 115.76 0.4M
2023-10-02 121.49 123.13 119.81 120.63 0.4M
2023-09-29 125.47 125.69 121.36 122.39 0.3M
2023-09-28 121.50 124.36 121.50 123.85 0.3M
2023-09-27 122.85 123.20 120.95 121.50 0.2M
2023-09-26 122.39 123.32 121.07 121.36 0.3M
2023-09-25 121.94 125.07 121.94 123.23 0.2M
2023-09-22 124.00 124.00 122.12 122.72 0.3M
2023-09-21 124.31 124.50 122.35 123.03 0.4M
2023-09-20 129.87 131.35 126.45 126.63 0.2M
2023-09-19 129.00 130.29 127.84 129.09 0.2M
2023-09-18 128.92 130.35 127.97 129.38 0.2M
2023-09-15 131.19 131.19 125.80 128.92 1.1M
2023-09-14 131.36 133.15 130.41 132.95 0.3M
2023-09-13 133.07 133.94 129.32 130.18 0.3M
2023-09-12 133.79 136.11 132.11 132.81 0.3M
2023-09-11 134.61 137.07 133.66 134.00 0.2M
2023-09-08 134.96 135.85 133.34 133.41 0.3M
2023-09-07 132.80 135.73 132.80 135.08 0.5M
2023-09-06 133.62 135.05 132.36 133.50 0.4M
2023-09-05 139.72 140.20 132.54 132.65 0.4M
2023-09-01 139.90 141.81 138.93 141.15 0.2M
2023-08-31 137.49 139.65 137.49 139.04 0.2M
2023-08-30 135.27 139.69 135.22 138.58 0.2M
2023-08-29 132.93 136.18 132.04 136.02 0.3M
2023-08-28 134.24 134.51 132.23 133.63 0.2M
2023-08-25 136.02 136.02 130.11 133.09 0.2M
2023-08-24 137.42 138.50 135.14 135.33 0.2M
2023-08-23 135.82 138.88 135.14 137.84 0.2M
2023-08-22 134.34 136.00 133.67 135.32 0.3M
2023-08-21 134.84 135.00 131.01 133.64 0.3M
2023-08-18 133.50 136.29 132.99 134.82 0.4M
2023-08-17 143.57 144.35 134.24 134.78 0.3M
2023-08-16 145.69 147.27 142.31 142.45 0.2M
2023-08-15 146.11 148.21 144.26 146.49 0.1M
2023-08-14 143.35 145.94 142.84 145.36 0.2M
2023-08-11 145.07 147.06 144.13 144.40 0.3M
2023-08-10 148.79 150.07 143.84 145.61 0.2M
2023-08-09 148.36 148.73 146.53 147.44 0.2M
2023-08-08 147.38 149.27 145.88 149.24 0.2M
2023-08-07 147.29 150.00 147.29 149.22 0.2M
2023-08-04 145.87 148.30 144.14 147.71 0.2M
2023-08-03 147.47 147.77 143.38 144.58 0.3M
2023-08-02 147.47 148.53 145.26 148.01 0.3M
2023-08-01 149.92 151.23 148.10 149.25 0.3M
2023-07-31 151.15 152.12 147.80 148.95 0.5M
2023-07-28 147.34 152.55 141.73 150.49 1.0M
2023-07-27 141.66 143.64 138.00 138.40 0.4M
2023-07-26 142.62 144.06 138.76 140.68 0.4M
2023-07-25 140.98 145.08 140.98 143.38 0.3M
2023-07-24 140.41 142.62 139.58 141.40 0.2M
2023-07-21 139.22 141.09 139.16 140.51 0.3M
2023-07-20 147.79 147.79 136.39 138.10 0.6M
2023-07-19 145.96 146.73 143.69 146.29 0.4M
2023-07-18 146.92 148.74 145.46 146.26 0.2M
2023-07-17 145.39 146.64 144.15 145.91 0.3M
2023-07-14 145.05 146.06 143.24 145.85 0.3M
2023-07-13 143.00 145.55 142.55 144.36 0.3M
2023-07-12 140.19 142.81 139.40 142.36 0.2M
2023-07-11 137.16 138.39 136.00 137.92 0.3M
2023-07-10 132.42 137.28 132.42 137.22 0.3M
2023-07-07 131.60 134.42 130.86 132.75 0.4M
2023-07-06 135.20 135.28 129.09 130.96 0.5M
2023-07-05 141.11 141.11 136.97 137.23 0.4M
2023-07-03 142.69 143.22 139.63 141.10 0.1M
2023-06-30 141.94 142.69 140.27 142.27 0.3M
2023-06-29 139.37 140.53 137.74 140.39 0.3M
2023-06-28 139.18 141.18 138.42 139.29 0.4M
2023-06-27 134.96 140.55 134.96 139.58 0.3M
2023-06-26 137.62 139.58 135.10 135.14 0.3M
2023-06-23 134.78 138.00 134.78 137.06 0.7M
2023-06-22 134.63 135.49 132.73 135.03 0.5M
2023-06-21 131.96 135.66 131.95 135.16 0.5M
2023-06-20 130.86 133.73 130.66 132.89 0.5M
2023-06-16 132.37 132.43 129.18 130.33 0.7M
2023-06-15 130.41 130.96 128.51 130.82 0.3M
2023-06-14 131.47 132.74 128.51 128.94 0.4M
2023-06-13 131.76 133.29 131.47 132.16 0.3M
2023-06-12 129.80 132.42 128.28 131.25 0.3M
2023-06-09 128.69 130.66 127.41 129.67 0.3M
2023-06-08 129.79 131.50 128.30 128.43 0.3M
2023-06-07 128.93 132.00 128.70 130.35 0.5M
2023-06-06 121.72 128.75 121.72 128.70 0.4M
2023-06-05 121.60 123.12 120.05 121.83 0.4M
2023-06-02 119.23 123.96 119.07 123.15 0.4M
2023-06-01 116.93 118.55 116.07 118.13 0.3M
2023-05-31 118.01 118.36 114.33 115.33 0.4M
2023-05-30 117.40 118.92 116.70 118.37 0.2M
2023-05-26 118.65 118.65 116.21 117.05 0.4M
2023-05-25 118.46 120.18 117.99 119.16 0.4M
2023-05-24 115.30 117.62 115.07 117.37 0.5M
2023-05-23 119.48 119.48 113.70 115.04 0.8M
2023-05-22 121.40 122.90 120.42 120.47 0.5M
2023-05-19 124.51 124.51 120.31 121.38 0.3M
2023-05-18 121.91 124.23 121.33 123.86 0.4M
2023-05-17 123.11 123.28 119.99 121.99 0.6M
2023-05-16 122.97 123.91 121.12 122.66 0.5M
2023-05-15 126.59 126.59 124.19 124.52 0.4M
2023-05-12 126.85 128.21 125.23 126.34 0.2M
2023-05-11 126.07 127.30 125.47 126.82 0.3M
2023-05-10 127.99 127.99 124.41 125.82 0.3M
2023-05-09 126.98 128.01 126.33 126.42 0.4M
2023-05-08 125.69 127.59 124.53 126.98 0.3M
2023-05-05 125.67 126.31 123.82 126.14 0.3M
2023-05-04 125.33 126.39 123.29 124.15 0.4M
2023-05-03 126.88 129.15 125.96 126.16 0.4M
2023-05-02 126.03 126.73 122.85 126.39 0.4M
2023-05-01 127.15 128.56 124.96 125.85 0.4M
2023-04-28 123.52 128.06 122.88 128.05 0.8M
2023-04-27 121.85 122.55 116.72 122.23 0.8M
2023-04-26 123.38 124.90 121.51 121.85 0.5M
2023-04-25 127.62 128.64 125.00 125.03 0.5M
2023-04-24 126.49 128.00 126.03 127.88 0.3M
2023-04-21 127.07 128.16 125.98 126.78 0.3M
2023-04-20 127.18 130.68 126.67 127.31 0.6M
2023-04-19 126.38 126.84 123.85 125.78 0.4M
2023-04-18 123.56 127.17 123.27 126.97 0.5M
2023-04-17 120.03 122.95 120.02 122.90 0.3M
2023-04-14 118.29 120.06 118.29 120.05 0.3M
2023-04-13 119.79 120.21 118.19 118.94 0.4M
2023-04-12 120.13 120.73 118.52 119.42 0.4M
2023-04-11 116.33 119.90 116.33 118.69 0.4M
2023-04-10 113.52 116.18 113.52 115.23 0.5M
2023-04-06 116.43 116.43 113.13 114.01 0.3M
2023-04-05 116.04 117.04 115.22 116.44 0.4M
2023-04-04 118.95 119.70 115.59 116.66 0.6M
2023-04-03 116.51 119.44 116.51 119.40 0.9M
2023-03-31 114.40 116.83 114.40 116.76 0.4M
2023-03-30 115.85 116.02 114.22 114.50 0.3M
2023-03-29 115.82 116.32 114.30 115.56 0.4M
2023-03-28 113.48 114.89 113.24 114.86 0.4M
2023-03-27 115.00 115.34 112.72 113.56 0.4M
2023-03-24 112.78 115.41 111.51 114.66 0.5M
2023-03-23 113.13 116.47 112.38 113.45 0.7M
2023-03-22 110.30 113.51 109.55 111.27 0.5M
2023-03-21 111.26 113.10 110.22 110.77 0.4M
2023-03-20 109.83 110.96 108.98 110.00 0.5M
2023-03-17 109.57 110.30 108.13 109.47 1.2M
2023-03-16 105.80 110.51 104.87 109.59 0.6M
2023-03-15 105.58 107.62 103.61 106.50 0.7M
2023-03-14 106.09 107.92 105.26 106.27 0.4M
2023-03-13 104.69 108.63 104.11 104.37 0.6M
2023-03-10 110.95 110.95 104.93 106.49 0.5M
2023-03-09 110.50 112.46 109.08 109.11 0.3M
2023-03-08 108.51 110.45 107.00 110.43 0.3M
2023-03-07 110.01 110.30 107.53 107.56 0.3M
2023-03-06 112.26 112.26 108.85 109.26 0.6M
2023-03-03 108.92 111.01 107.23 109.98 0.3M
2023-03-02 106.95 107.60 105.16 107.31 0.4M
2023-03-01 108.52 110.04 107.64 108.24 0.4M
2023-02-28 108.11 109.98 108.11 109.23 0.4M
2023-02-27 109.16 109.49 107.11 108.48 0.3M
2023-02-24 105.79 108.06 104.63 107.60 0.4M
2023-02-23 108.00 109.26 106.55 108.69 0.3M
2023-02-22 107.72 108.17 105.88 107.35 0.7M
2023-02-21 106.07 108.77 106.07 106.99 0.6M
2023-02-17 110.21 110.44 105.28 109.03 0.5M
2023-02-16 110.69 112.04 109.92 110.78 0.4M
2023-02-15 112.83 114.81 112.47 113.16 0.3M
2023-02-14 114.16 115.53 112.56 114.50 0.3M
2023-02-13 112.32 115.72 111.71 115.57 0.3M
2023-02-10 111.32 113.65 111.32 112.64 0.4M
2023-02-09 112.14 113.22 111.08 111.78 0.6M
2023-02-08 112.88 113.32 109.50 110.71 0.3M
2023-02-07 110.43 114.62 109.69 114.01 0.5M
2023-02-06 111.47 111.97 109.78 110.34 0.4M
2023-02-03 113.07 115.28 112.00 113.32 0.5M
2023-02-02 108.89 117.22 108.27 116.59 0.8M
2023-02-01 107.33 110.52 105.24 109.53 0.6M
2023-01-31 104.20 107.86 104.01 107.69 0.8M
2023-01-30 104.95 106.72 103.26 103.41 0.3M
2023-01-27 105.46 107.17 105.46 106.59 0.3M
2023-01-26 104.40 106.41 103.00 105.82 0.4M
2023-01-25 101.94 104.94 101.94 104.40 0.4M
2023-01-24 100.98 102.87 99.92 102.83 0.3M
2023-01-23 99.80 101.48 99.31 100.81 0.2M
2023-01-20 98.20 100.22 96.27 100.18 0.5M
2023-01-19 98.93 98.93 96.68 97.85 0.4M
2023-01-18 100.89 102.98 99.04 99.39 0.3M
2023-01-17 100.72 101.44 99.76 99.86 0.4M
2023-01-13 99.45 102.13 99.45 101.03 0.5M
2023-01-12 101.18 102.07 99.35 100.92 0.3M
2023-01-11 100.20 101.27 99.77 100.90 0.3M
2023-01-10 98.56 99.50 97.79 98.96 0.4M
2023-01-09 100.00 101.34 98.85 99.38 0.3M
2023-01-06 98.71 100.86 98.43 99.80 0.3M
2023-01-05 95.92 98.80 95.42 97.83 0.4M
2023-01-04 95.53 98.63 95.34 97.03 0.5M
2023-01-03 93.86 94.67 92.29 93.30 0.3M