Skip to main content
logo
M/I Homes, Inc. (MHO)
NYSE: MHO · Real-Time Price · USD
124.52
+6.83 (5.80%)
Apr 8, 2026, 12:02 PM EDT - Market open

M/I Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 2026122.38125.80122.38124.30-5.61%54,975
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