Skip to main content
logo
M/I Homes, Inc. (MHO)
NYSE: MHO · Real-Time Price · USD
131.82
+5.19 (4.10%)
Jan 8, 2026, 4:00 PM EST - Market closed

M/I Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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