M/I Homes, Inc. (MHO)
NYSE: MHO · Real-Time Price · USD
129.17
-1.50 (-1.15%)
Nov 24, 2025, 4:00 PM EST - Market closed
M/I Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 129.11 | 131.00 | 128.77 | 129.17 | 129.17 | -1.15% | 297,984 |
| Nov 21, 2025 | 125.43 | 132.02 | 125.43 | 130.67 | 130.67 | 4.96% | 346,734 |
| Nov 20, 2025 | 124.21 | 126.48 | 123.10 | 124.50 | 124.50 | 0.06% | 163,099 |
| Nov 19, 2025 | 124.55 | 125.37 | 123.27 | 124.43 | 124.43 | 0.44% | 139,149 |
| Nov 18, 2025 | 122.83 | 125.04 | 122.81 | 123.88 | 123.88 | -0.18% | 190,972 |
| Nov 17, 2025 | 127.92 | 128.62 | 123.81 | 124.10 | 124.10 | -3.54% | 179,486 |
| Nov 14, 2025 | 130.45 | 131.80 | 127.58 | 128.66 | 128.66 | -0.52% | 176,405 |
| Nov 13, 2025 | 129.92 | 131.93 | 129.11 | 129.33 | 129.33 | 0.26% | 212,651 |
| Nov 12, 2025 | 130.73 | 132.39 | 128.83 | 128.99 | 128.99 | -1.60% | 321,925 |
| Nov 11, 2025 | 130.23 | 132.15 | 129.12 | 131.09 | 131.09 | 1.49% | 160,337 |
| Nov 10, 2025 | 128.25 | 130.10 | 126.20 | 129.16 | 129.16 | 0.85% | 148,877 |
| Nov 7, 2025 | 127.24 | 129.20 | 126.27 | 128.07 | 128.07 | 0.95% | 197,098 |
| Nov 6, 2025 | 127.11 | 129.20 | 126.36 | 126.87 | 126.87 | -0.69% | 156,960 |
| Nov 5, 2025 | 127.96 | 129.03 | 126.00 | 127.75 | 127.75 | 0.65% | 195,244 |
| Nov 4, 2025 | 126.32 | 127.51 | 125.13 | 126.92 | 126.92 | 0.71% | 210,936 |
| Nov 3, 2025 | 124.13 | 126.11 | 122.63 | 126.03 | 126.03 | 0.67% | 357,817 |
| Oct 31, 2025 | 125.54 | 126.24 | 124.34 | 125.19 | 125.19 | -0.92% | 176,536 |
| Oct 30, 2025 | 124.58 | 128.31 | 124.24 | 126.35 | 126.35 | 1.04% | 285,109 |
| Oct 29, 2025 | 129.01 | 130.82 | 124.01 | 125.05 | 125.05 | -4.55% | 269,000 |
| Oct 28, 2025 | 125.14 | 131.35 | 122.76 | 131.01 | 131.01 | 2.02% | 289,660 |
| Oct 27, 2025 | 130.01 | 131.49 | 128.39 | 128.41 | 128.41 | -1.07% | 209,391 |
| Oct 24, 2025 | 134.75 | 134.89 | 129.65 | 129.80 | 129.80 | -1.82% | 297,792 |
| Oct 23, 2025 | 132.90 | 133.93 | 130.68 | 132.20 | 132.20 | 0.39% | 278,805 |
| Oct 22, 2025 | 135.80 | 140.81 | 131.55 | 131.69 | 131.69 | -6.14% | 467,023 |
| Oct 21, 2025 | 137.15 | 140.91 | 136.25 | 140.30 | 140.30 | 0.93% | 259,916 |
| Oct 20, 2025 | 139.15 | 140.00 | 137.67 | 139.01 | 139.01 | 1.00% | 150,889 |
| Oct 17, 2025 | 134.48 | 137.69 | 134.48 | 137.64 | 137.64 | 1.85% | 223,391 |
| Oct 16, 2025 | 134.50 | 135.14 | 132.66 | 135.14 | 135.14 | 0.48% | 240,940 |
| Oct 15, 2025 | 135.92 | 138.96 | 134.10 | 134.50 | 134.50 | -0.72% | 511,021 |
| Oct 14, 2025 | 128.87 | 136.20 | 127.51 | 135.48 | 135.48 | 4.44% | 220,158 |
| Oct 13, 2025 | 131.50 | 131.53 | 128.24 | 129.72 | 129.72 | -0.40% | 165,374 |
| Oct 10, 2025 | 133.87 | 134.07 | 129.79 | 130.24 | 130.24 | -2.01% | 226,116 |
| Oct 9, 2025 | 134.33 | 135.31 | 130.84 | 132.91 | 132.91 | -1.97% | 272,044 |
| Oct 8, 2025 | 137.03 | 137.19 | 132.40 | 135.58 | 135.58 | -0.48% | 264,554 |
| Oct 7, 2025 | 141.29 | 141.29 | 136.01 | 136.23 | 136.23 | -4.77% | 279,982 |
| Oct 6, 2025 | 148.49 | 148.70 | 142.27 | 143.05 | 143.05 | -3.38% | 146,938 |
| Oct 3, 2025 | 147.71 | 150.49 | 146.32 | 148.06 | 148.06 | 0.79% | 172,893 |
| Oct 2, 2025 | 146.88 | 147.85 | 144.18 | 146.90 | 146.90 | -0.22% | 165,797 |
| Oct 1, 2025 | 144.83 | 147.46 | 144.06 | 147.22 | 147.22 | 1.92% | 155,584 |
| Sep 30, 2025 | 145.21 | 146.40 | 143.11 | 144.44 | 144.44 | -0.58% | 167,954 |
| Sep 29, 2025 | 146.20 | 146.20 | 143.56 | 145.28 | 145.28 | -0.30% | 123,623 |
| Sep 26, 2025 | 143.81 | 146.52 | 142.92 | 145.72 | 145.72 | 1.62% | 172,774 |
| Sep 25, 2025 | 144.28 | 146.36 | 141.82 | 143.40 | 143.40 | -1.35% | 190,631 |
| Sep 24, 2025 | 143.26 | 147.45 | 143.26 | 145.36 | 145.36 | 0.91% | 216,685 |
| Sep 23, 2025 | 145.57 | 146.50 | 142.05 | 144.05 | 144.05 | -0.66% | 264,410 |
| Sep 22, 2025 | 146.64 | 147.55 | 144.16 | 145.00 | 145.00 | -1.79% | 383,823 |
| Sep 19, 2025 | 150.53 | 152.05 | 146.95 | 147.65 | 147.65 | -3.09% | 719,115 |
| Sep 18, 2025 | 152.35 | 153.40 | 150.08 | 152.36 | 152.36 | 0.28% | 326,750 |
| Sep 17, 2025 | 151.47 | 158.44 | 149.53 | 151.94 | 151.94 | 1.04% | 416,308 |
| Sep 16, 2025 | 152.74 | 152.74 | 149.22 | 150.37 | 150.37 | -1.32% | 415,080 |