Skip to main content
M/I Homes, Inc. (MHO)
NYSE: MHO · Real-Time Price · USD
128.44
-6.82 (-5.04%)
At close: Jan 29, 2025, 4:00 PM
126.26
-2.18 (-1.70%)
After-hours: Jan 29, 2025, 7:49 PM EST

M/I Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 2025134.00135.59126.85128.44128.44-5.04%481,414
Jan 28, 2025138.35138.35134.97135.26135.26-2.04%533,761
Jan 27, 2025135.54141.75134.95138.07138.071.90%338,342
Jan 24, 2025135.80136.26134.10135.50135.50-0.76%248,090
Jan 23, 2025136.28137.83134.76136.54136.54-0.23%283,934
Jan 22, 2025137.42139.00135.32136.86136.86-1.06%356,193
Jan 21, 2025140.16141.94137.90138.33138.330.47%316,590
Jan 17, 2025140.05141.03136.52137.68137.680.48%357,294
Jan 16, 2025136.53138.18135.11137.02137.02-0.24%262,345
Jan 15, 2025140.01140.01135.78137.35137.353.22%253,088
Jan 14, 2025129.97133.17129.00133.07133.075.29%310,919
Jan 13, 2025123.40126.55123.02126.38126.381.81%283,954
Jan 10, 2025125.14126.18123.74124.13124.13-2.93%304,177
Jan 8, 2025125.70128.46124.68127.88127.880.88%268,126
Jan 7, 2025130.21131.67125.89126.77126.77-2.64%422,044
Jan 6, 2025132.27135.00130.04130.21130.21-1.32%230,551
Jan 3, 2025131.51132.59130.07131.95131.950.96%244,604
Jan 2, 2025135.24135.99130.03130.69130.69-1.70%206,417
Dec 31, 2024133.21135.01132.78132.95132.950.39%180,560
Dec 30, 2024133.85134.06130.63132.44132.44-1.14%200,154
Dec 27, 2024135.18136.20132.19133.97133.97-1.74%204,640
Dec 26, 2024134.93137.04133.56136.34136.340.17%220,851
Dec 24, 2024133.38136.31133.18136.11136.111.45%145,108
Dec 23, 2024133.26135.44132.67134.17134.170.15%347,546
Dec 20, 2024135.25138.45133.67133.97133.97-1.78%1,359,304
Dec 19, 2024139.04142.72136.21136.40136.40-3.53%508,922
Dec 18, 2024151.36152.65140.86141.39141.39-6.20%339,607
Dec 17, 2024154.48156.00149.85150.73150.73-2.56%206,339
Dec 16, 2024151.94155.72151.94154.69154.691.86%301,340
Dec 13, 2024154.28155.88148.95151.87151.87-2.38%291,998
Dec 12, 2024156.46158.15155.20155.57155.57-0.58%401,864
Dec 11, 2024160.72160.72156.19156.48156.48-1.04%258,960
Dec 10, 2024157.57160.68154.23158.13158.13-1.78%223,439
Dec 9, 2024161.90162.19159.61160.99160.991.03%189,591
Dec 6, 2024163.66163.66157.08159.35159.35-0.29%219,735
Dec 5, 2024163.16164.68159.39159.81159.81-1.47%256,348
Dec 4, 2024167.01167.29161.43162.20162.20-3.44%248,164
Dec 3, 2024168.13168.50165.82167.97167.970.65%257,543
Dec 2, 2024164.11168.10162.54166.89166.891.13%258,197
Nov 29, 2024167.06167.06163.32165.03165.030.30%102,147
Nov 27, 2024167.68169.51163.79164.54164.54-0.35%175,922
Nov 26, 2024166.69168.35162.42165.12165.12-2.38%268,631
Nov 25, 2024164.34172.23164.00169.14169.145.32%410,720
Nov 22, 2024158.25161.11157.12160.59160.592.82%173,757
Nov 21, 2024155.40158.96155.24156.19156.191.02%165,881
Nov 20, 2024154.65156.21153.35154.61154.61-0.73%197,203
Nov 19, 2024154.01156.44151.54155.75155.750.65%158,120
Nov 18, 2024154.14157.24153.51154.74154.74-0.47%157,300
Nov 15, 2024156.33157.20152.46155.47155.470.39%285,704
Nov 14, 2024154.86157.37153.59154.87154.870.82%197,634
Nov 13, 2024159.50159.91153.00153.61153.61-1.53%247,072
Nov 12, 2024163.73165.40155.81156.00156.00-6.06%273,144
Nov 11, 2024169.85170.38165.44166.07166.07-0.57%223,181
Nov 8, 2024164.35167.34164.13167.03167.031.64%330,515
Nov 7, 2024161.97166.00160.80164.33164.332.11%301,631
Nov 6, 2024158.80161.41154.82160.93160.930.44%580,840
Nov 5, 2024154.35160.49153.20160.22160.222.76%259,993
Nov 4, 2024152.65159.85151.91155.91155.913.78%261,892
Nov 1, 2024154.03157.26148.83150.23150.23-0.90%315,921
Oct 31, 2024151.26153.00150.29151.59151.59-0.92%278,629
Oct 30, 2024149.67156.00149.67153.00153.00-0.29%399,218
Oct 29, 2024150.00153.75145.65153.45153.45-4.24%579,277
Oct 28, 2024159.49162.63159.09160.24160.241.83%171,904
Oct 25, 2024161.27161.97157.19157.36157.36-1.82%178,921
Oct 24, 2024159.43162.80159.28160.27160.271.27%180,560
Oct 23, 2024156.41159.53155.70158.26158.260.11%179,020
Oct 22, 2024162.98162.98157.81158.08158.08-4.16%204,503
Oct 21, 2024173.43174.04164.78164.95164.95-5.33%246,602
Oct 18, 2024173.08176.18171.84174.24174.241.41%260,101
Oct 17, 2024174.63174.63170.24171.82171.82-1.77%212,486
Oct 16, 2024172.64176.18171.41174.92174.923.11%314,552
Oct 15, 2024168.85172.57168.70169.64169.641.30%194,633
Oct 14, 2024163.23168.20163.23167.46167.462.86%189,689
Oct 11, 2024161.15164.05161.15162.81162.811.19%142,442
Oct 10, 2024159.47162.04158.00160.89160.89-0.89%177,280
Oct 9, 2024163.31164.20161.60162.34162.34-0.78%214,637
Oct 8, 2024163.00165.56161.29163.61163.610.52%180,880
Oct 7, 2024163.52163.52160.50162.77162.77-1.78%258,059
Oct 4, 2024169.98170.08161.51165.72165.72-1.02%229,444
Oct 3, 2024165.80167.57164.00167.43167.430.23%169,391
Oct 2, 2024169.86170.08165.51167.05167.05-3.07%171,335
Oct 1, 2024171.67173.53167.49172.34172.340.57%237,961
Sep 30, 2024168.77171.68166.94171.36171.360.75%282,351
Sep 27, 2024166.79171.36165.81170.09170.093.32%415,229
Sep 26, 2024164.86165.95162.27164.62164.622.18%313,270
Sep 25, 2024167.00167.51160.52161.11161.11-4.56%560,739
Sep 24, 2024171.27171.84166.93168.80168.80-1.11%316,153
Sep 23, 2024172.00173.69167.69170.70170.700.66%342,866
Sep 20, 2024169.19172.89167.32169.58169.58-1.53%2,732,942
Sep 19, 2024173.30173.30167.61172.21172.212.98%431,744
Sep 18, 2024167.91172.89164.19167.23167.230.31%379,384
Sep 17, 2024169.48170.00164.81166.71166.71-0.19%236,931
Sep 16, 2024167.51168.33163.04167.02167.020.32%402,188
Sep 13, 2024163.09167.55163.09166.49166.494.59%304,991
Sep 12, 2024154.85161.30153.65159.18159.183.69%255,472
Sep 11, 2024152.07153.59147.49153.52153.52-0.21%304,660
Sep 10, 2024156.63157.47151.11153.84153.84-1.12%311,416
Sep 9, 2024156.98159.82154.87155.59155.59-1.02%378,428
Sep 6, 2024156.95160.96156.19157.20157.200.65%302,956
Sep 5, 2024156.04158.38155.18156.18156.180.41%337,149