Skip to main content
M/I Homes, Inc. (MHO)
NYSE: MHO · Real-Time Price · USD
163.00
+3.81 (2.39%)
Jun 26, 2026, 4:00 PM EDT - Market closed

M/I Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026159.90163.09159.12163.00163.002.39%715,329
Jun 25, 2026159.74163.66157.86159.19159.190.23%258,506
Jun 24, 2026149.44161.25149.44158.83158.836.85%486,550
Jun 23, 2026148.99150.50148.05148.65148.65-0.30%342,065
Jun 22, 2026148.40150.25148.40149.09149.09-350,606
Jun 18, 2026143.32151.02143.32149.09149.094.42%438,426
Jun 17, 2026143.73149.02141.94142.78142.78-1.56%413,062
Jun 16, 2026142.58145.67142.57145.04145.042.65%247,977
Jun 15, 2026142.54144.74140.32141.29141.29-0.03%235,429
Jun 12, 2026141.00143.10140.56141.33141.33-0.44%193,061
Jun 11, 2026137.83142.16137.64141.95141.953.31%148,742
Jun 10, 2026140.68140.68137.03137.40137.40-2.40%191,632
Jun 9, 2026137.35142.20137.35140.78140.783.87%243,489
Jun 8, 2026137.53138.30135.48135.53135.53-1.31%122,069
Jun 5, 2026137.80138.80136.75137.33137.33-0.74%141,968
Jun 4, 2026138.52139.47137.07138.36138.361.79%164,218
Jun 3, 2026136.26138.37135.83135.93135.93-1.81%163,076
Jun 2, 2026138.00141.31137.22138.43138.430.56%270,462
Jun 1, 2026134.98138.00134.77137.66137.664.59%343,225
May 29, 2026132.66133.99131.08131.62131.62-0.68%219,594
May 28, 2026133.13134.19130.93132.52132.52-0.83%147,253
May 27, 2026133.27136.73132.14133.63133.631.15%245,362
May 26, 2026130.34132.33130.01132.11132.111.76%247,440
May 22, 2026128.54134.00127.55129.82129.820.67%185,408
May 21, 2026125.64129.21123.96128.96128.961.18%198,714
May 20, 2026123.62127.65121.89127.46127.464.14%225,476
May 19, 2026122.15123.36120.43122.39122.39-1.21%177,412
May 18, 2026122.63124.99122.63123.89123.892.11%178,546
May 15, 2026126.24127.76121.32121.33121.33-4.09%221,513
May 14, 2026128.34129.74126.03126.51126.51-0.45%206,940
May 13, 2026126.84128.34125.23127.08127.08-0.71%174,850
May 12, 2026131.15131.47126.61127.99127.99-1.73%171,602
May 11, 2026132.59132.59130.16130.24130.24-1.24%173,523
May 8, 2026132.28132.52129.97131.87131.871.42%152,831
May 7, 2026133.02133.06128.50130.02130.02-1.25%226,210
May 6, 2026132.72135.81130.25131.67131.672.48%187,786
May 5, 2026127.22129.76126.01128.48128.482.19%167,267
May 4, 2026128.78128.86124.70125.73125.73-3.35%197,328
May 1, 2026132.11132.11129.72130.09130.09-1.06%155,777
Apr 30, 2026130.87132.28129.34131.49131.491.15%260,811
Apr 29, 2026134.23135.12129.89129.99129.99-3.90%350,243
Apr 28, 2026135.48136.53133.99135.26135.260.79%324,805
Apr 27, 2026132.65135.94132.62134.20134.200.42%345,004
Apr 24, 2026133.36135.45130.74133.64133.64-0.76%337,674
Apr 23, 2026133.61135.47131.83134.67134.670.77%259,067
Apr 22, 2026132.26138.42129.33133.64133.643.69%317,497
Apr 21, 2026132.11132.11128.20128.88128.881.19%351,917
Apr 20, 2026126.25128.27125.32127.36127.360.78%233,497
Apr 17, 2026122.66127.56121.72126.38126.385.94%312,854
Apr 16, 2026120.47121.99119.09119.29119.29-0.98%217,418
Apr 15, 2026123.43123.43120.43120.47120.47-2.97%180,360
Apr 14, 2026123.82125.77123.81124.16124.160.02%194,614
Apr 13, 2026123.39124.48120.84124.13124.130.01%208,001
Apr 10, 2026124.75125.36122.96124.12124.12-0.79%138,345
Apr 9, 2026124.50127.01123.04125.11125.110.99%329,653
Apr 8, 2026122.38125.80122.38123.88123.885.26%311,771
Apr 7, 2026119.54122.00116.78117.69117.69-4.05%228,589
Apr 6, 2026121.11122.87119.50122.66122.660.86%215,609
Apr 2, 2026122.57124.74120.48121.62121.62-1.12%159,962
Apr 1, 2026121.96124.48120.92123.00123.000.45%176,490
Mar 31, 2026120.46123.77119.42122.45122.453.22%224,832
Mar 30, 2026120.73121.24117.88118.63118.630.07%299,326
Mar 27, 2026121.04121.98118.53118.55118.55-2.73%246,040
Mar 26, 2026122.30124.00120.71121.88121.88-0.99%128,147
Mar 25, 2026124.81124.81120.41123.10123.100.16%170,117
Mar 24, 2026122.73124.32121.37122.90122.90-0.56%164,614
Mar 23, 2026123.34125.67122.77123.59123.592.67%239,248
Mar 20, 2026121.50122.82117.87120.38120.38-2.03%709,794
Mar 19, 2026123.58123.65120.70122.87122.87-0.84%232,963
Mar 18, 2026128.20128.30123.75123.91123.91-3.90%182,369
Mar 17, 2026129.34130.35128.61128.94128.94-0.19%163,614
Mar 16, 2026129.00129.84128.15129.18129.180.37%137,118
Mar 13, 2026130.00131.73127.95128.71128.710.31%292,530
Mar 12, 2026127.72128.55125.33128.31128.31-1.19%214,549
Mar 11, 2026132.62133.48129.73129.85129.85-2.41%168,758
Mar 10, 2026134.07136.08131.37133.06133.06-0.66%249,878
Mar 9, 2026133.01134.86128.29133.94133.94-1.24%347,722
Mar 6, 2026136.51137.98134.68135.62135.62-1.99%259,177
Mar 5, 2026141.72144.18136.38138.37138.37-3.83%299,336
Mar 4, 2026142.89145.33141.00143.88143.881.17%422,308
Mar 3, 2026138.20142.94137.92142.21142.210.58%276,076
Mar 2, 2026139.06141.75137.60141.39141.39-0.54%242,040
Feb 27, 2026140.25144.14139.96142.16142.160.77%273,795
Feb 26, 2026142.30142.66140.24141.07141.070.48%163,029
Feb 25, 2026141.75141.92136.80140.40140.40-1.03%219,061
Feb 24, 2026141.00145.04141.00141.86141.860.58%148,896
Feb 23, 2026143.18143.41138.74141.04141.04-1.69%193,148
Feb 20, 2026142.26145.30141.75143.46143.461.32%235,509
Feb 19, 2026143.59144.09141.54141.59141.59-1.74%132,869
Feb 18, 2026144.06147.93143.00144.10144.10-1.80%247,211
Feb 17, 2026149.66149.66143.85146.74146.74-1.90%226,358
Feb 13, 2026147.96152.14146.88149.58149.581.88%438,709
Feb 12, 2026146.10148.50145.19146.82146.820.98%394,689
Feb 11, 2026144.00146.11142.78145.39145.39-0.01%167,852
Feb 10, 2026143.38146.83143.38145.40145.402.56%242,369
Feb 9, 2026142.50143.88140.75141.77141.77-0.06%250,138
Feb 6, 2026139.67145.18139.67141.86141.860.85%306,325
Feb 5, 2026139.54142.83138.48140.66140.661.34%322,873
Feb 4, 2026136.68142.28135.11138.80138.803.12%387,533
Feb 3, 2026132.21142.24132.21134.60134.600.75%295,693