Skip to main content
M/I Homes, Inc. (MHO)
NYSE: MHO · Real-Time Price · USD
133.94
-1.68 (-1.24%)
At close: Mar 9, 2026, 4:00 PM EDT
133.94
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

M/I Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026133.01134.86128.29134.65--0.72%237,229
Mar 6, 2026136.51137.98134.68135.62135.62-1.99%259,177
Mar 5, 2026141.72144.18136.38138.37138.37-3.83%299,334
Mar 4, 2026142.89145.33141.00143.88143.881.17%422,308
Mar 3, 2026138.20142.94137.92142.21142.210.58%276,068
Mar 2, 2026139.06141.75137.60141.39141.39-0.54%242,040
Feb 27, 2026140.25144.14139.96142.16142.160.77%228,952
Feb 26, 2026142.30142.66140.24141.07141.070.48%161,165
Feb 25, 2026141.75141.92136.80140.40140.40-1.03%218,447
Feb 24, 2026141.00145.04141.00141.86141.860.58%147,842
Feb 23, 2026143.18143.41138.74141.04141.04-1.69%190,072
Feb 20, 2026142.26145.30141.75143.46143.461.32%235,508
Feb 19, 2026143.59144.09141.54141.59141.59-1.74%121,993
Feb 18, 2026144.06147.93143.00144.10144.10-1.80%247,104
Feb 17, 2026149.66149.66143.85146.74146.74-1.90%226,358
Feb 13, 2026147.96152.14146.88149.58149.581.88%383,565
Feb 12, 2026146.10148.50145.19146.82146.820.98%394,689
Feb 11, 2026144.00146.11142.78145.39145.39-0.01%167,851
Feb 10, 2026143.38146.83143.38145.40145.402.56%242,369
Feb 9, 2026142.50143.88140.75141.77141.77-0.06%250,089
Feb 6, 2026139.67145.18139.67141.86141.860.85%300,703
Feb 5, 2026139.54142.83138.48140.66140.661.34%299,303
Feb 4, 2026136.68142.28135.11138.80138.803.12%387,533
Feb 3, 2026132.21142.24132.21134.60134.600.75%275,043
Feb 2, 2026133.13135.11133.07133.60133.60-0.07%207,973
Jan 30, 2026135.05135.05130.80133.70133.70-1.96%357,535
Jan 29, 2026132.12136.37131.60136.37136.373.03%408,080
Jan 28, 2026125.45134.93125.45132.36132.362.92%582,707
Jan 27, 2026132.59133.99128.59128.60128.60-4.02%376,233
Jan 26, 2026134.20134.72133.05133.98133.980.40%149,930
Jan 23, 2026135.46135.66132.04133.45133.45-1.69%157,859
Jan 22, 2026139.17140.65134.95135.75135.75-1.88%171,982
Jan 21, 2026134.73139.79134.73138.35138.353.01%153,462
Jan 20, 2026134.00137.34132.07134.31134.31-2.08%179,264
Jan 16, 2026137.80139.56136.05137.16137.16-1.32%145,110
Jan 15, 2026138.09140.15136.64139.00139.001.55%162,514
Jan 14, 2026138.81139.82136.42136.88136.88-2.10%145,147
Jan 13, 2026138.43139.99138.25139.81139.810.97%123,962
Jan 12, 2026137.97141.02137.40138.47138.47-0.62%200,524
Jan 9, 2026134.22140.29134.22139.34139.345.70%376,695
Jan 8, 2026127.66133.23125.83131.82131.824.10%199,449
Jan 7, 2026131.24131.24126.10126.63126.63-1.60%262,617
Jan 6, 2026126.32129.18125.20128.69128.690.54%226,278
Jan 5, 2026126.66130.64126.66128.00128.000.13%175,224
Jan 2, 2026129.90129.90126.58127.84127.84-0.09%179,871
Dec 31, 2025128.49129.00127.45127.95127.95-0.74%127,189
Dec 30, 2025129.89129.89127.43128.91128.910.19%120,651
Dec 29, 2025129.29129.80127.44128.66128.66-0.25%149,229
Dec 26, 2025128.42129.21126.21128.98128.980.14%88,859
Dec 24, 2025127.42129.94127.10128.80128.801.35%92,854
Dec 23, 2025127.78127.78126.25127.09127.09-0.49%178,818
Dec 22, 2025127.67128.65126.50127.72127.720.05%193,033
Dec 19, 2025130.94130.94126.69127.65127.65-4.02%654,122
Dec 18, 2025136.12136.45132.96133.00133.00-0.37%167,031
Dec 17, 2025131.47134.79130.74133.50133.500.18%199,272
Dec 16, 2025135.75136.19131.66133.26133.26-1.24%201,288
Dec 15, 2025136.40138.45134.71134.93134.93-0.60%171,319
Dec 12, 2025136.66136.66134.59135.74135.74-0.01%178,596
Dec 11, 2025136.38137.10135.14135.75135.750.81%149,089
Dec 10, 2025129.69135.87129.69134.66134.664.51%235,014
Dec 9, 2025129.59131.44127.87128.85128.85-1.63%236,246
Dec 8, 2025133.94134.40130.00130.99130.99-1.94%169,392
Dec 5, 2025134.48135.94131.47133.58133.58-0.70%118,779
Dec 4, 2025136.40138.11133.73134.52134.52-2.13%141,711
Dec 3, 2025136.64140.11135.45137.45137.451.05%202,681
Dec 2, 2025136.80137.24135.07136.02136.02-0.10%188,093
Dec 1, 2025135.96138.13135.36136.15136.15-1.05%196,778
Nov 28, 2025139.02139.43136.74137.59137.59-1.41%106,206
Nov 26, 2025134.84141.03134.84139.56139.561.79%289,599
Nov 25, 2025130.66138.16128.10137.11137.116.15%296,111
Nov 24, 2025129.11131.00128.77129.17129.17-1.15%323,541
Nov 21, 2025125.43132.02125.43130.67130.674.96%346,734
Nov 20, 2025124.21126.48123.10124.50124.500.06%163,099
Nov 19, 2025124.55125.37123.27124.43124.430.44%139,149
Nov 18, 2025122.83125.04122.81123.88123.88-0.18%190,972
Nov 17, 2025127.92128.62123.81124.10124.10-3.54%179,486
Nov 14, 2025130.45131.80127.58128.66128.66-0.52%176,405
Nov 13, 2025129.92131.93129.11129.33129.330.26%212,651
Nov 12, 2025130.73132.39128.83128.99128.99-1.60%321,925
Nov 11, 2025130.23132.15129.12131.09131.091.49%160,337
Nov 10, 2025128.25130.10126.20129.16129.160.85%148,877
Nov 7, 2025127.24129.20126.27128.07128.070.95%197,098
Nov 6, 2025127.11129.20126.36126.87126.87-0.69%156,960
Nov 5, 2025127.96129.03126.00127.75127.750.65%195,244
Nov 4, 2025126.32127.51125.13126.92126.920.71%210,936
Nov 3, 2025124.13126.11122.63126.03126.030.67%357,817
Oct 31, 2025125.54126.24124.34125.19125.19-0.92%176,536
Oct 30, 2025124.58128.31124.24126.35126.351.04%285,109
Oct 29, 2025129.01130.82124.01125.05125.05-4.55%269,000
Oct 28, 2025125.14131.35122.76131.01131.012.02%289,660
Oct 27, 2025130.01131.49128.39128.41128.41-1.07%209,391
Oct 24, 2025134.75134.89129.65129.80129.80-1.82%297,792
Oct 23, 2025132.90133.93130.68132.20132.200.39%278,805
Oct 22, 2025135.80140.81131.55131.69131.69-6.14%467,023
Oct 21, 2025137.15140.91136.25140.30140.300.93%259,916
Oct 20, 2025139.15140.00137.67139.01139.011.00%150,889
Oct 17, 2025134.48137.69134.48137.64137.641.85%223,391
Oct 16, 2025134.50135.14132.66135.14135.140.48%240,940
Oct 15, 2025135.92138.96134.10134.50134.50-0.72%511,021
Oct 14, 2025128.87136.20127.51135.48135.484.44%220,158