Skip to main content
M/I Homes, Inc. (MHO)
NYSE: MHO · Real-Time Price · USD
114.18
+0.72 (0.63%)
At close: Mar 31, 2025, 4:00 PM
113.53
-0.65 (-0.57%)
Pre-market: Apr 1, 2025, 4:32 AM EDT

M/I Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 2025112.54115.05110.51114.18114.180.63%214,722
Mar 28, 2025117.11117.11112.80113.46113.46-2.77%206,846
Mar 27, 2025117.64118.62116.15116.69116.69-1.05%159,995
Mar 26, 2025118.40120.20116.66117.93117.93-0.07%174,388
Mar 25, 2025118.06120.13116.70118.01118.01-2.00%203,391
Mar 24, 2025117.42120.59117.42120.42120.423.92%215,995
Mar 21, 2025114.31116.42113.55115.88115.88-1.57%697,044
Mar 20, 2025116.00120.41116.00117.73117.730.46%199,980
Mar 19, 2025115.75118.36114.78117.19117.191.10%246,199
Mar 18, 2025115.71116.40114.71115.91115.910.10%221,313
Mar 17, 2025116.04117.19114.48115.79115.79-1.22%280,969
Mar 14, 2025116.22117.96114.83117.22117.222.08%232,190
Mar 13, 2025117.61118.63114.55114.83114.83-2.06%260,779
Mar 12, 2025119.62120.37115.67117.24117.24-1.47%306,119
Mar 11, 2025120.28120.91117.84118.99118.99-1.18%333,949
Mar 10, 2025120.70124.16119.94120.41120.41-0.57%348,526
Mar 7, 2025122.49122.49119.41121.10121.10-0.39%269,522
Mar 6, 2025119.94122.88119.33121.58121.582.05%303,545
Mar 5, 2025117.03119.32116.25119.14119.142.27%306,695
Mar 4, 2025113.21118.37113.21116.50116.501.59%421,237
Mar 3, 2025116.93118.15113.84114.68114.68-2.09%310,359
Feb 28, 2025116.84118.08115.56117.13117.130.18%301,803
Feb 27, 2025118.30120.13116.64116.92116.92-1.85%252,122
Feb 26, 2025120.71122.40118.02119.12119.12-1.65%238,909
Feb 25, 2025117.28122.24117.28121.12121.124.30%353,717
Feb 24, 2025117.12118.27115.01116.13116.13-0.58%269,878
Feb 21, 2025121.56121.80115.71116.81116.81-2.09%245,486
Feb 20, 2025115.84119.79115.12119.30119.302.61%476,873
Feb 19, 2025113.65117.16112.83116.26116.26-0.85%332,772
Feb 18, 2025118.40118.40114.76117.26117.26-1.66%268,618
Feb 14, 2025118.24121.96118.24119.24119.241.18%300,475
Feb 13, 2025118.94118.94116.44117.85117.850.61%234,367
Feb 12, 2025116.53117.33114.46117.14117.14-2.10%295,534
Feb 11, 2025116.58119.93116.49119.65119.652.20%268,537
Feb 10, 2025117.05118.33115.55117.08117.080.83%292,769
Feb 7, 2025119.37119.46115.60116.12116.12-3.30%332,865
Feb 6, 2025121.28122.60119.17120.08120.08-0.71%297,269
Feb 5, 2025123.36123.36120.04120.94120.94-0.81%413,608
Feb 4, 2025119.86122.54119.61121.93121.930.98%506,866
Feb 3, 2025123.23123.76119.38120.75120.75-4.01%321,195
Jan 31, 2025128.48129.00125.50125.80125.80-3.20%365,593
Jan 30, 2025128.15131.67127.00129.96129.961.18%464,404
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