Skip to main content
M/I Homes, Inc. (MHO)
NYSE: MHO · Real-Time Price · USD
135.26
+1.06 (0.79%)
Apr 28, 2026, 4:00 PM EDT - Market closed

M/I Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%310,297
Apr 21, 2026132.11132.11128.20128.88128.881.19%351,819
Apr 20, 2026126.25128.27125.32127.36127.360.78%204,685
Apr 17, 2026122.66127.56121.72126.38126.385.94%312,441
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%193,825
Apr 13, 2026123.39124.48120.84124.13124.130.01%208,001
Apr 10, 2026124.75125.36122.96124.12124.12-0.79%138,256
Apr 9, 2026124.50127.01123.04125.11125.110.99%292,645
Apr 8, 2026122.38125.80122.38123.88123.885.26%293,525
Apr 7, 2026119.54122.00116.78117.69117.69-4.05%228,438
Apr 6, 2026121.11122.87119.50122.66122.660.86%215,446
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%299,325
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%239,014
Mar 20, 2026121.50122.82117.87120.38120.38-2.03%709,794
Mar 19, 2026123.58123.65120.70122.87122.87-0.84%231,946
Mar 18, 2026128.20128.30123.75123.91123.91-3.90%182,359
Mar 17, 2026129.34130.35128.61128.94128.94-0.19%163,614
Mar 16, 2026129.00129.84128.15129.18129.180.37%137,110
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%347,657
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