Skip to main content
logo
M/I Homes, Inc. (MHO)
NYSE: MHO · Real-Time Price · USD
148.26
+0.78 (0.53%)
Sep 4, 2026, 4:00 PM EDT - Market closed

M/I Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026147.70148.97146.12148.26148.260.53%113,346
Sep 3, 2026148.84149.46146.21147.48147.480.46%205,777
Sep 2, 2026147.51148.82146.33146.80146.800.53%254,658
Sep 1, 2026147.78149.11145.74146.03146.03-1.87%266,542
Aug 31, 2026149.10150.44148.67148.81148.81-1.71%153,331
Aug 28, 2026152.28153.74150.26151.40151.400.29%152,807
Aug 27, 2026150.69152.51149.87150.96150.96-0.87%185,214
Aug 26, 2026154.47154.99151.80152.29152.29-1.25%206,972
Aug 25, 2026152.09155.30151.05154.21154.211.43%238,616
Aug 24, 2026153.22156.02151.95152.04152.04-0.22%139,072
Aug 21, 2026150.83154.03149.19152.37152.371.61%193,638
Aug 20, 2026150.78151.16148.65149.95149.95-3.01%144,506
Aug 19, 2026152.91155.84152.91154.60154.604.08%274,738
Aug 18, 2026152.63152.63148.48148.54148.54-1.76%154,974
Aug 17, 2026151.09151.68149.77151.20151.20-0.60%174,335
Aug 14, 2026152.89155.10151.90152.11152.11-1.39%125,648
Aug 13, 2026154.86156.45152.56154.26154.262.11%161,490
Aug 12, 2026152.42153.46149.68151.07151.07-0.79%200,888
Aug 11, 2026149.46152.64149.46152.28152.282.82%165,359
Aug 10, 2026151.03152.09147.32148.10148.10-2.56%217,907
Aug 7, 2026147.37152.14147.20151.99151.993.51%192,028
Aug 6, 2026151.93151.94146.17146.83146.83-2.46%154,327
Aug 5, 2026148.65152.17148.65150.54150.540.28%256,205
Aug 4, 2026149.00151.13148.01150.12150.121.17%251,467
Aug 3, 2026149.57151.08145.93148.38148.381.54%354,909
Jul 31, 2026149.60150.51145.79146.13146.13-3.44%255,041
Jul 30, 2026153.45155.57151.12151.33151.33-2.04%231,180
Jul 29, 2026152.78158.61152.57154.48154.481.54%416,864
Jul 28, 2026150.62153.57150.59152.14152.142.10%246,255
Jul 27, 2026151.94154.53148.37149.01149.01-0.55%177,561
Jul 24, 2026147.31150.93147.31149.83149.832.04%118,625
Jul 23, 2026146.61148.26144.57146.84146.84-1.37%303,660
Jul 22, 2026147.75150.07146.62148.88148.881.34%201,598
Jul 21, 2026146.62147.72145.39146.91146.910.17%187,818
Jul 20, 2026150.44150.44145.98146.66146.66-1.92%177,361
Jul 17, 2026150.92155.47148.87149.53149.53-2.22%151,326
Jul 16, 2026148.59154.15148.59152.92152.922.21%280,896
Jul 15, 2026148.35150.92148.00149.62149.621.02%216,572
Jul 14, 2026147.15148.54144.17148.11148.111.40%215,456
Jul 13, 2026146.70148.60145.28146.07146.07-0.85%204,524
Jul 10, 2026148.26151.46147.31147.32147.320.31%231,504
Jul 9, 2026146.70148.26145.67146.87146.870.58%234,920
Jul 8, 2026148.64148.64144.78146.03146.03-2.83%208,919
Jul 7, 2026151.04152.97149.52150.28150.28-1.37%238,108
Jul 6, 2026156.80156.80152.22152.37152.37-2.85%231,716
Jul 2, 2026156.57157.83154.81156.84156.840.18%211,996
Jul 1, 2026159.00162.11156.32156.56156.56-2.63%296,684
Jun 30, 2026161.37161.70159.50160.79160.79-0.34%255,810
Jun 29, 2026160.09161.78158.20161.34161.34-1.02%269,747
Jun 26, 2026159.90163.09159.12163.00163.002.39%725,069