Skip to main content
logo
M/I Homes, Inc. (MHO)
NYSE: MHO · Real-Time Price · USD
141.33
-0.62 (-0.44%)
Jun 12, 2026, 4:00 PM EDT - Market closed

M/I Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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