Skip to main content
logo
M/I Homes, Inc. (MHO)
NYSE: MHO · Real-Time Price · USD
149.83
+2.99 (2.04%)
At close: Jul 24, 2026, 4:00 PM EDT
149.90
+0.06 (0.04%)
After-hours: Jul 24, 2026, 7:00 PM EDT

M/I Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026147.31150.93147.31149.83149.832.04%110,383
Jul 23, 2026146.61148.26144.57146.84146.84-1.37%294,302
Jul 22, 2026147.75150.07146.62148.88148.881.34%192,241
Jul 21, 2026146.62147.72145.39146.91146.910.17%187,816
Jul 20, 2026150.44150.44145.98146.66146.66-1.92%177,334
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%216,320
Jul 14, 2026147.15148.54144.17148.11148.111.40%214,228
Jul 13, 2026146.70148.60145.28146.07146.07-0.85%204,442
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%208,912
Jul 7, 2026151.04152.97149.52150.28150.28-1.37%234,724
Jul 6, 2026156.80156.80152.22152.37152.37-2.85%231,706
Jul 2, 2026156.57157.83154.81156.84156.840.18%211,876
Jul 1, 2026159.00162.11156.32156.56156.56-2.63%296,638
Jun 30, 2026161.37161.70159.50160.79160.79-0.34%255,788
Jun 29, 2026160.09161.78158.20161.34161.34-1.02%267,186
Jun 26, 2026159.90163.09159.12163.00163.002.39%715,329
Jun 25, 2026159.74163.66157.86159.19159.190.23%258,506
Jun 24, 2026149.44161.25149.44158.83158.836.85%486,550
Jun 23, 2026148.99150.50148.05148.65148.65-0.30%342,065
Jun 22, 2026148.40150.25148.40149.09149.09-350,606
Jun 18, 2026143.32151.02143.32149.09149.094.42%438,426
Jun 17, 2026143.73149.02141.94142.78142.78-1.56%413,062
Jun 16, 2026142.58145.67142.57145.04145.042.65%247,977
Jun 15, 2026142.54144.74140.32141.29141.29-0.03%235,429
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