Skip to main content
logo
M/I Homes, Inc. (MHO)
NYSE: MHO · Real-Time Price · USD
156.94
+5.54 (3.66%)
At close: Sep 11, 2025, 4:00 PM EDT
156.94
0.00 (0.00%)
After-hours: Sep 11, 2025, 7:00 PM EDT

M/I Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 2025152.62156.68152.38156.17-3.15%217,174
Sep 10, 2025153.67154.58150.20151.40151.40-1.02%215,650
Sep 9, 2025156.98156.98152.24152.96152.96-2.71%267,887
Sep 8, 2025156.35157.76153.66157.22157.220.20%284,303
Sep 5, 2025156.83158.92154.72156.91156.911.99%277,604
Sep 4, 2025149.90155.12149.88153.85153.853.74%253,188
Sep 3, 2025146.65149.00145.22148.30148.301.08%238,540
Sep 2, 2025144.25147.52143.59146.71146.71-0.37%280,933
Aug 29, 2025146.32147.67145.46147.26147.260.58%248,865
Aug 28, 2025145.88146.48143.90146.41146.410.33%173,541
Aug 27, 2025145.14146.50144.57145.93145.930.41%203,608
Aug 26, 2025145.35147.37145.07145.34145.34-0.51%285,263
Aug 25, 2025145.25146.87143.64146.09146.09-0.56%206,867
Aug 22, 2025140.00148.58139.06146.92146.925.87%372,020
Aug 21, 2025138.48139.28136.32138.77138.77-0.83%208,789
Aug 20, 2025143.12143.87139.14139.93139.93-2.23%385,839
Aug 19, 2025143.31145.35142.86143.12143.120.92%179,895
Aug 18, 2025142.60143.48141.52141.82141.82-0.39%256,529
Aug 15, 2025145.01145.63141.18142.37142.37-0.32%243,313
Aug 14, 2025141.15143.19140.02142.83142.83-1.33%365,168
Aug 13, 2025137.42146.03137.42144.75144.755.78%536,795
Aug 12, 2025131.30137.38130.09136.84136.845.62%340,721
Aug 11, 2025130.70131.93127.51129.56129.56-0.72%234,728
Aug 8, 2025128.00131.13128.00130.50130.501.02%209,206
Aug 7, 2025130.93132.65128.74129.18129.18-0.24%228,547
Aug 6, 2025130.63131.37129.19129.49129.49-0.19%254,420
Aug 5, 2025126.40131.20126.40129.74129.742.75%337,111
Aug 4, 2025123.00126.68122.20126.27126.272.96%264,385
Aug 1, 2025122.62125.48121.18122.64122.642.04%474,086
Jul 31, 2025119.28121.38118.20120.19120.19-0.51%409,992
Jul 30, 2025123.16125.32119.62120.81120.81-1.25%360,085
Jul 29, 2025124.57124.86120.60122.34122.34-0.81%307,930
Jul 28, 2025122.10123.67120.72123.34123.340.94%225,376
Jul 25, 2025122.08122.50120.10122.19122.190.90%274,116
Jul 24, 2025122.27125.75118.79121.10121.10-2.29%366,705
Jul 23, 2025127.90128.61121.64123.94123.940.49%468,385
Jul 22, 2025119.17123.64118.37123.33123.337.92%442,105
Jul 21, 2025115.46116.38113.85114.28114.280.16%186,256
Jul 18, 2025116.38116.38113.41114.10114.10-1.45%240,960
Jul 17, 2025115.36116.65114.58115.78115.780.37%341,906
Jul 16, 2025114.89116.43112.64115.35115.350.91%339,654
Jul 15, 2025119.66120.76113.38114.31114.31-4.42%453,713
Jul 14, 2025120.05120.63118.70119.59119.59-1.16%385,110
Jul 11, 2025118.87121.90117.20120.99120.99-0.03%469,964
Jul 10, 2025117.73121.83117.73121.03121.032.01%440,167
Jul 9, 2025115.97119.27113.72118.64118.645.34%355,245
Jul 8, 2025111.84114.55110.95112.63112.630.64%223,734
Jul 7, 2025114.07115.32111.45111.91111.91-3.06%272,508
Jul 3, 2025118.73118.73114.68115.44115.44-2.24%136,895
Jul 2, 2025116.38119.04115.88118.08118.081.24%211,439