Skip to main content
logo
M/I Homes, Inc. (MHO)
NYSE: MHO · Real-Time Price · USD
140.66
+1.86 (1.34%)
Feb 5, 2026, 4:00 PM EST - Market closed

M/I Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 2026139.54142.83138.48140.66140.661.34%299,303
Feb 4, 2026136.68142.28135.11138.80138.803.12%387,533
Feb 3, 2026132.21142.24132.21134.60134.600.75%275,043
Feb 2, 2026133.13135.11133.07133.60133.60-0.07%207,973
Jan 30, 2026135.05135.05130.80133.70133.70-1.96%357,535
Jan 29, 2026132.12136.37131.60136.37136.373.03%408,080
Jan 28, 2026125.45134.93125.45132.36132.362.92%582,707
Jan 27, 2026132.59133.99128.59128.60128.60-4.02%376,233
Jan 26, 2026134.20134.72133.05133.98133.980.40%149,930
Jan 23, 2026135.46135.66132.04133.45133.45-1.69%157,859
Jan 22, 2026139.17140.65134.95135.75135.75-1.88%171,982
Jan 21, 2026134.73139.79134.73138.35138.353.01%153,462
Jan 20, 2026134.00137.34132.07134.31134.31-2.08%179,264
Jan 16, 2026137.80139.56136.05137.16137.16-1.32%145,110
Jan 15, 2026138.09140.15136.64139.00139.001.55%162,514
Jan 14, 2026138.81139.82136.42136.88136.88-2.10%145,147
Jan 13, 2026138.43139.99138.25139.81139.810.97%123,962
Jan 12, 2026137.97141.02137.40138.47138.47-0.62%200,524
Jan 9, 2026134.22140.29134.22139.34139.345.70%376,695
Jan 8, 2026127.66133.23125.83131.82131.824.10%199,449
Jan 7, 2026131.24131.24126.10126.63126.63-1.60%262,617
Jan 6, 2026126.32129.18125.20128.69128.690.54%226,278
Jan 5, 2026126.66130.64126.66128.00128.000.13%175,224
Jan 2, 2026129.90129.90126.58127.84127.84-0.09%179,871
Dec 31, 2025128.49129.00127.45127.95127.95-0.74%127,189
Dec 30, 2025129.89129.89127.43128.91128.910.19%120,651
Dec 29, 2025129.29129.80127.44128.66128.66-0.25%149,229
Dec 26, 2025128.42129.21126.21128.98128.980.14%88,859
Dec 24, 2025127.42129.94127.10128.80128.801.35%92,854
Dec 23, 2025127.78127.78126.25127.09127.09-0.49%178,818
Dec 22, 2025127.67128.65126.50127.72127.720.05%193,033
Dec 19, 2025130.94130.94126.69127.65127.65-4.02%654,122
Dec 18, 2025136.12136.45132.96133.00133.00-0.37%167,031
Dec 17, 2025131.47134.79130.74133.50133.500.18%199,272
Dec 16, 2025135.75136.19131.66133.26133.26-1.24%201,288
Dec 15, 2025136.40138.45134.71134.93134.93-0.60%171,319
Dec 12, 2025136.66136.66134.59135.74135.74-0.01%178,596
Dec 11, 2025136.38137.10135.14135.75135.750.81%149,089
Dec 10, 2025129.69135.87129.69134.66134.664.51%235,014
Dec 9, 2025129.59131.44127.87128.85128.85-1.63%236,246
Dec 8, 2025133.94134.40130.00130.99130.99-1.94%169,392
Dec 5, 2025134.48135.94131.47133.58133.58-0.70%118,779
Dec 4, 2025136.40138.11133.73134.52134.52-2.13%141,711
Dec 3, 2025136.64140.11135.45137.45137.451.05%202,681
Dec 2, 2025136.80137.24135.07136.02136.02-0.10%188,093
Dec 1, 2025135.96138.13135.36136.15136.15-1.05%196,778
Nov 28, 2025139.02139.43136.74137.59137.59-1.41%106,206
Nov 26, 2025134.84141.03134.84139.56139.561.79%289,599
Nov 25, 2025130.66138.16128.10137.11137.116.15%296,111
Nov 24, 2025129.11131.00128.77129.17129.17-1.15%323,541