Skip to main content
M/I Homes, Inc. (MHO)
NYSE: MHO · Real-Time Price · USD
108.87
+1.82 (1.70%)
Jun 9, 2025, 4:00 PM - Market closed

M/I Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 2025108.25109.80107.51108.87108.871.70%188,268
Jun 6, 2025110.51110.60106.94107.05107.05-2.20%214,203
Jun 5, 2025108.03110.97107.27109.46109.460.75%279,520
Jun 4, 2025106.72109.52106.23108.65108.652.16%223,857
Jun 3, 2025104.89107.03104.47106.35106.351.24%200,515
Jun 2, 2025106.31107.04103.57105.05105.05-1.46%226,241
May 30, 2025106.84107.40105.90106.61106.61-0.41%285,494
May 29, 2025108.02108.08105.74107.05107.050.07%206,094
May 28, 2025108.87109.05105.83106.98106.98-2.34%285,647
May 27, 2025107.49109.84106.86109.54109.543.00%159,297
May 23, 2025105.18107.18104.24106.35106.350.05%181,131
May 22, 2025105.79106.92103.87106.30106.30-0.08%271,663
May 21, 2025108.20109.88105.45106.39106.39-3.11%251,700
May 20, 2025110.09111.06109.17109.80109.80-0.87%203,266
May 19, 2025109.99110.94109.00110.76110.76-1.46%145,398
May 16, 2025110.79112.54109.94112.40112.401.82%184,957
May 15, 2025109.72110.40107.21110.39110.390.60%196,127
May 14, 2025113.41113.41109.39109.73109.73-3.91%248,373
May 13, 2025114.96116.07113.93114.19114.190.54%187,310
May 12, 2025115.00118.27112.00113.58113.583.96%240,537
May 9, 2025110.56110.77108.80109.25109.25-1.38%175,858
May 8, 2025110.00111.81109.55110.78110.781.69%153,262
May 7, 2025109.17110.02108.21108.94108.941.20%181,407
May 6, 2025109.26110.71107.36107.65107.65-2.61%190,937
May 5, 2025109.47111.38108.93110.53110.53-245,763
May 2, 2025108.12110.63107.27110.53110.532.99%227,067
May 1, 2025106.49108.25105.72107.32107.320.60%270,260
Apr 30, 2025103.89107.21102.44106.68106.681.38%280,889
Apr 29, 2025104.19106.19103.50105.23105.230.03%218,257
Apr 28, 2025105.16106.54103.49105.20105.20-0.35%210,219
Apr 25, 2025106.91106.91104.76105.57105.57-1.54%139,285
Apr 24, 2025105.50107.80104.44107.22107.221.74%277,770
Apr 23, 2025111.79114.20105.27105.39105.39-3.60%395,480
Apr 22, 2025105.37109.33105.16109.33109.335.23%238,778
Apr 21, 2025105.35105.35102.61103.90103.90-2.16%214,163
Apr 17, 2025104.05106.41103.74106.19106.191.97%284,380
Apr 16, 2025106.78107.58102.59104.14104.14-1.88%265,186
Apr 15, 2025107.10109.01105.25106.14106.14-0.96%202,411
Apr 14, 2025108.21108.21104.26107.17107.170.61%160,057
Apr 11, 2025105.71106.54101.48106.52106.520.23%213,237
Apr 10, 2025107.48107.77102.84106.28106.28-3.73%219,330
Apr 9, 2025102.24113.32100.22110.40110.405.88%351,694
Apr 8, 2025111.37112.67102.48104.27104.27-4.53%289,380
Apr 7, 2025110.62116.35108.06109.22109.22-4.44%432,862
Apr 4, 2025105.68116.44105.00114.29114.294.76%509,951
Apr 3, 2025111.00111.61106.57109.10109.10-5.72%385,013
Apr 2, 2025112.66115.81112.66115.72115.721.21%181,275
Apr 1, 2025114.22115.36112.01114.34114.340.14%158,206
Mar 31, 2025112.54115.05110.51114.18114.180.63%214,722
Mar 28, 2025117.11117.11112.80113.46113.46-2.77%206,846