Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Meritage Homes Corporation
MTH
NYSE
72.2300
As of: 2025-12-05
-0.30 (-0.41%)
vs. previous close
Market
NYSE
Latest Volume
591,000
Symbol
MTH
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 56.4 · Positive momentum (RSI2 24.2, RSI7 55.7)
Solid trend (ADX 23)
Low volatility (~0.3%)
Normal trading value (~0.4B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
56.4 / 24.2 / 55.7
RSI 56.4 · Positive momentum (RSI2 24.2, RSI7 55.7)
StochRSI (K/D)
79.5 / 86.1
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
1.20 / 0.64 / 0.57
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
71 / 71 / 71
Short / mid / long-term trend structure
ADX14 / ADX7
23.0 / 40.5
Solid trend (ADX 23)
BBW
0.26%
Low volatility (~0.3%)
ATR14_n
2.93%
Average daily range (as % of price)
CCI20
64.9
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
40%
Up days
60%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 72.2300 | 56.39 | 24.17 | 55.74 | 79.5 | 86.1 | 1.2044 | 0.6362 | 0.5681 | 70.72 | 70.64 | 71.38 | 23.0 | 40.5 | 0.1884 | 0.0293 | 64.9 | -1,196.2% | -1,232.6% | 25,516,000 | -550,400 |
| 2025-12-04 | 72.5300 | 57.51 | 28.86 | 58.02 | 86.7 | 89.0 | 1.2400 | 0.4942 | 0.7458 | 70.56 | 70.58 | 71.37 | 22.9 | 42.4 | 0.1927 | 0.0302 | 89.3 | -570.3% | -839.3% | 26,107,000 | 543,700 |
| 2025-12-03 | 74.6600 | 66.18 | 92.74 | 77.25 | 92.1 | 90.8 | 1.2369 | 0.3078 | 0.9291 | 70.35 | 70.52 | 71.35 | 22.7 | 44.1 | 0.1915 | 0.0286 | 125.9 | 4,150.3% | 4,440.4% | 26,778,300 | 627,900 |
| 2025-12-02 | 73.1600 | 62.48 | 67.07 | 71.56 | 88.4 | 92.2 | 0.9980 | 0.0755 | 0.9226 | 69.90 | 70.38 | 71.29 | 21.8 | 42.3 | 0.1819 | 0.0291 | 107.8 | -1,430.8% | -1,407.3% | 26,066,400 | -420,500 |
| 2025-12-01 | 72.9600 | 61.96 | 56.91 | 70.72 | 92.0 | 95.7 | 0.8314 | -0.1551 | 0.9866 | 69.56 | 70.28 | 71.26 | 21.3 | 42.3 | 0.1744 | 0.0295 | 121.7 | 7,447.3% | 7,418.6% | 25,563,300 | 364,800 |
| 2025-11-28 | 73.0800 | 62.44 | 62.71 | 71.81 | 96.3 | 98.0 | 0.6270 | -0.4018 | 1.0288 | 69.20 | 70.19 | 71.23 | 20.5 | 40.6 | 0.1623 | 0.0302 | 142.7 | -7,388.2% | -7,417.9% | 26,150,400 | 1,930,900 |
| 2025-11-26 | 73.9200 | 65.73 | 97.52 | 79.10 | 98.9 | 93.9 | 0.3448 | -0.6590 | 1.0038 | 68.79 | 70.10 | 71.20 | 19.2 | 36.8 | 0.1464 | 0.0310 | 167.3 | 3,160.4% | 3,317.1% | 26,486,900 | 1,052,000 |
| 2025-11-25 | 73.0500 | 63.90 | 96.52 | 77.03 | 98.9 | 84.2 | -0.1060 | -0.9099 | 0.8039 | 68.25 | 69.97 | 71.16 | 17.9 | 32.4 | 0.1187 | 0.0311 | 149.1 | -1,945.0% | -1,603.7% | 25,198,500 | 1,204,100 |
| 2025-11-24 | 70.0800 | 56.54 | 88.82 | 67.65 | 83.8 | 69.5 | -0.5912 | -1.1109 | 0.5197 | 67.74 | 69.86 | 71.12 | 17.0 | 28.5 | 0.1031 | 0.0314 | 95.4 | -1,562.7% | -1,587.9% | 24,219,500 | -735,900 |
| 2025-11-21 | 70.2900 | 57.31 | 96.34 | 69.37 | 70.0 | 56.9 | -0.8996 | -1.2408 | 0.3413 | 67.50 | 69.85 | 71.14 | 17.2 | 27.2 | 0.1110 | 0.0327 | 68.0 | 4,989.6% | 6,041.7% | 25,434,900 | 1,450,800 |
| 2025-11-20 | 65.6800 | 40.99 | 47.63 | 41.35 | 54.8 | 49.7 | -1.3014 | -1.3262 | 0.0248 | 67.21 | 69.84 | 71.16 | 17.5 | 25.7 | 0.1172 | 0.0315 | -44.5 | -106.0% | -110.6% | 23,994,400 | 978,900 |
| 2025-11-19 | 65.7100 | 41.09 | 49.79 | 41.56 | 45.9 | 47.7 | -1.3260 | -1.3323 | 0.0064 | 67.37 | 69.98 | 71.25 | 17.6 | 27.6 | 0.1278 | 0.0317 | -63.5 | 27.9% | 32.5% | 24,955,400 | 965,600 |
| 2025-11-18 | 65.6800 | 40.96 | 48.62 | 41.31 | 48.3 | 54.4 | -1.3411 | -1.3339 | -0.0072 | 67.54 | 70.12 | 71.34 | 17.2 | 27.6 | 0.1310 | 0.0325 | -101.6 | -58.5% | 114.0% | 23,984,100 | 1,158,700 |
| 2025-11-17 | 64.5600 | 36.20 | 9.40 | 31.65 | 48.9 | 64.0 | -1.3379 | -1.3322 | -0.0057 | 67.74 | 70.28 | 71.44 | 16.4 | 25.3 | 0.1351 | 0.0327 | -119.2 | -1,632.6% | -1,905.9% | 23,015,500 | -351,500 |
| 2025-11-14 | 66.7400 | 42.38 | 36.58 | 43.62 | 66.1 | 73.3 | -1.2003 | -1.3307 | 0.1305 | 68.07 | 70.47 | 71.55 | 15.9 | 24.2 | 0.1292 | 0.0313 | -69.3 | 11,499.3% | 11,583.3% | 23,989,800 | -61,900 |
2025-12-05
Close 72.2300
RSI14 / RSI2 / RSI7
56.4 / 24.2 / 55.7
StochRSI K / D
79.5 / 86.1
MACD / Sig / Hist
1.204 / 0.636 / 0.568
EMA20 / 60 / 120
71 / 71 / 71
ADX14 / ADX7
23.0 / 40.5
BBW
0.1884
ATR14_n
0.0293
CCI20
64.9
VolChg1d
-1,196.2%
ValChg1d
-1,232.6%
OBV
25,516,000
OBV_Chg3d
-550,400
2025-12-04
Close 72.5300
RSI14 / RSI2 / RSI7
57.5 / 28.9 / 58.0
StochRSI K / D
86.7 / 89.0
MACD / Sig / Hist
1.240 / 0.494 / 0.746
EMA20 / 60 / 120
71 / 71 / 71
ADX14 / ADX7
22.9 / 42.4
BBW
0.1927
ATR14_n
0.0302
CCI20
89.3
VolChg1d
-570.3%
ValChg1d
-839.3%
OBV
26,107,000
OBV_Chg3d
543,700
2025-12-03
Close 74.6600
RSI14 / RSI2 / RSI7
66.2 / 92.7 / 77.3
StochRSI K / D
92.1 / 90.8
MACD / Sig / Hist
1.237 / 0.308 / 0.929
EMA20 / 60 / 120
70 / 71 / 71
ADX14 / ADX7
22.7 / 44.1
BBW
0.1915
ATR14_n
0.0286
CCI20
125.9
VolChg1d
4,150.3%
ValChg1d
4,440.4%
OBV
26,778,300
OBV_Chg3d
627,900
2025-12-02
Close 73.1600
RSI14 / RSI2 / RSI7
62.5 / 67.1 / 71.6
StochRSI K / D
88.4 / 92.2
MACD / Sig / Hist
0.998 / 0.076 / 0.923
EMA20 / 60 / 120
70 / 70 / 71
ADX14 / ADX7
21.8 / 42.3
BBW
0.1819
ATR14_n
0.0291
CCI20
107.8
VolChg1d
-1,430.8%
ValChg1d
-1,407.3%
OBV
26,066,400
OBV_Chg3d
-420,500
2025-12-01
Close 72.9600
RSI14 / RSI2 / RSI7
62.0 / 56.9 / 70.7
StochRSI K / D
92.0 / 95.7
MACD / Sig / Hist
0.831 / -0.155 / 0.987
EMA20 / 60 / 120
70 / 70 / 71
ADX14 / ADX7
21.3 / 42.3
BBW
0.1744
ATR14_n
0.0295
CCI20
121.7
VolChg1d
7,447.3%
ValChg1d
7,418.6%
OBV
25,563,300
OBV_Chg3d
364,800
2025-11-28
Close 73.0800
RSI14 / RSI2 / RSI7
62.4 / 62.7 / 71.8
StochRSI K / D
96.3 / 98.0
MACD / Sig / Hist
0.627 / -0.402 / 1.029
EMA20 / 60 / 120
69 / 70 / 71
ADX14 / ADX7
20.5 / 40.6
BBW
0.1623
ATR14_n
0.0302
CCI20
142.7
VolChg1d
-7,388.2%
ValChg1d
-7,417.9%
OBV
26,150,400
OBV_Chg3d
1,930,900
2025-11-26
Close 73.9200
RSI14 / RSI2 / RSI7
65.7 / 97.5 / 79.1
StochRSI K / D
98.9 / 93.9
MACD / Sig / Hist
0.345 / -0.659 / 1.004
EMA20 / 60 / 120
69 / 70 / 71
ADX14 / ADX7
19.2 / 36.8
BBW
0.1464
ATR14_n
0.0310
CCI20
167.3
VolChg1d
3,160.4%
ValChg1d
3,317.1%
OBV
26,486,900
OBV_Chg3d
1,052,000
2025-11-25
Close 73.0500
RSI14 / RSI2 / RSI7
63.9 / 96.5 / 77.0
StochRSI K / D
98.9 / 84.2
MACD / Sig / Hist
-0.106 / -0.910 / 0.804
EMA20 / 60 / 120
68 / 70 / 71
ADX14 / ADX7
17.9 / 32.4
BBW
0.1187
ATR14_n
0.0311
CCI20
149.1
VolChg1d
-1,945.0%
ValChg1d
-1,603.7%
OBV
25,198,500
OBV_Chg3d
1,204,100
2025-11-24
Close 70.0800
RSI14 / RSI2 / RSI7
56.5 / 88.8 / 67.7
StochRSI K / D
83.8 / 69.5
MACD / Sig / Hist
-0.591 / -1.111 / 0.520
EMA20 / 60 / 120
68 / 70 / 71
ADX14 / ADX7
17.0 / 28.5
BBW
0.1031
ATR14_n
0.0314
CCI20
95.4
VolChg1d
-1,562.7%
ValChg1d
-1,587.9%
OBV
24,219,500
OBV_Chg3d
-735,900
2025-11-21
Close 70.2900
RSI14 / RSI2 / RSI7
57.3 / 96.3 / 69.4
StochRSI K / D
70.0 / 56.9
MACD / Sig / Hist
-0.900 / -1.241 / 0.341
EMA20 / 60 / 120
67 / 70 / 71
ADX14 / ADX7
17.2 / 27.2
BBW
0.1110
ATR14_n
0.0327
CCI20
68.0
VolChg1d
4,989.6%
ValChg1d
6,041.7%
OBV
25,434,900
OBV_Chg3d
1,450,800
2025-11-20
Close 65.6800
RSI14 / RSI2 / RSI7
41.0 / 47.6 / 41.4
StochRSI K / D
54.8 / 49.7
MACD / Sig / Hist
-1.301 / -1.326 / 0.025
EMA20 / 60 / 120
67 / 70 / 71
ADX14 / ADX7
17.5 / 25.7
BBW
0.1172
ATR14_n
0.0315
CCI20
-44.5
VolChg1d
-106.0%
ValChg1d
-110.6%
OBV
23,994,400
OBV_Chg3d
978,900
2025-11-19
Close 65.7100
RSI14 / RSI2 / RSI7
41.1 / 49.8 / 41.6
StochRSI K / D
45.9 / 47.7
MACD / Sig / Hist
-1.326 / -1.332 / 0.006
EMA20 / 60 / 120
67 / 70 / 71
ADX14 / ADX7
17.6 / 27.6
BBW
0.1278
ATR14_n
0.0317
CCI20
-63.5
VolChg1d
27.9%
ValChg1d
32.5%
OBV
24,955,400
OBV_Chg3d
965,600
2025-11-18
Close 65.6800
RSI14 / RSI2 / RSI7
41.0 / 48.6 / 41.3
StochRSI K / D
48.3 / 54.4
MACD / Sig / Hist
-1.341 / -1.334 / -0.007
EMA20 / 60 / 120
68 / 70 / 71
ADX14 / ADX7
17.2 / 27.6
BBW
0.1310
ATR14_n
0.0325
CCI20
-101.6
VolChg1d
-58.5%
ValChg1d
114.0%
OBV
23,984,100
OBV_Chg3d
1,158,700
2025-11-17
Close 64.5600
RSI14 / RSI2 / RSI7
36.2 / 9.4 / 31.7
StochRSI K / D
48.9 / 64.0
MACD / Sig / Hist
-1.338 / -1.332 / -0.006
EMA20 / 60 / 120
68 / 70 / 71
ADX14 / ADX7
16.4 / 25.3
BBW
0.1351
ATR14_n
0.0327
CCI20
-119.2
VolChg1d
-1,632.6%
ValChg1d
-1,905.9%
OBV
23,015,500
OBV_Chg3d
-351,500
2025-11-14
Close 66.7400
RSI14 / RSI2 / RSI7
42.4 / 36.6 / 43.6
StochRSI K / D
66.1 / 73.3
MACD / Sig / Hist
-1.200 / -1.331 / 0.131
EMA20 / 60 / 120
68 / 70 / 72
ADX14 / ADX7
15.9 / 24.2
BBW
0.1292
ATR14_n
0.0313
CCI20
-69.3
VolChg1d
11,499.3%
ValChg1d
11,583.3%
OBV
23,989,800
OBV_Chg3d
-61,900
