Skip to main content
logo
M/I Homes, Inc. (MHO)
NYSE: MHO · Real-Time Price · USD
133.26
-1.67 (-1.24%)
At close: Dec 16, 2025, 4:00 PM EST
133.26
0.00 (0.00%)
After-hours: Dec 16, 2025, 4:20 PM EST

M/I Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 16, 2025135.75136.19131.66134.95-0.01%4,431
Dec 15, 2025136.40138.45134.71134.93134.93-0.60%162,938
Dec 12, 2025136.66136.66134.59135.74135.74-0.01%167,669
Dec 11, 2025136.38137.10135.14135.75135.750.81%149,088
Dec 10, 2025129.69135.87129.69134.66134.664.51%234,974
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%118,760
Dec 4, 2025136.40138.11133.73134.52134.52-2.13%141,711
Dec 3, 2025136.64140.11135.45137.45137.451.05%202,678
Dec 2, 2025136.80137.24135.07136.02136.02-0.10%153,987
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
Nov 21, 2025125.43132.02125.43130.67130.674.96%346,734
Nov 20, 2025124.21126.48123.10124.50124.500.06%163,099
Nov 19, 2025124.55125.37123.27124.43124.430.44%139,149
Nov 18, 2025122.83125.04122.81123.88123.88-0.18%190,972
Nov 17, 2025127.92128.62123.81124.10124.10-3.54%179,486
Nov 14, 2025130.45131.80127.58128.66128.66-0.52%176,405
Nov 13, 2025129.92131.93129.11129.33129.330.26%212,651
Nov 12, 2025130.73132.39128.83128.99128.99-1.60%321,925
Nov 11, 2025130.23132.15129.12131.09131.091.49%160,337
Nov 10, 2025128.25130.10126.20129.16129.160.85%148,877
Nov 7, 2025127.24129.20126.27128.07128.070.95%197,098
Nov 6, 2025127.11129.20126.36126.87126.87-0.69%156,960
Nov 5, 2025127.96129.03126.00127.75127.750.65%195,244
Nov 4, 2025126.32127.51125.13126.92126.920.71%210,936
Nov 3, 2025124.13126.11122.63126.03126.030.67%357,817
Oct 31, 2025125.54126.24124.34125.19125.19-0.92%176,536
Oct 30, 2025124.58128.31124.24126.35126.351.04%285,109
Oct 29, 2025129.01130.82124.01125.05125.05-4.55%269,000
Oct 28, 2025125.14131.35122.76131.01131.012.02%289,660
Oct 27, 2025130.01131.49128.39128.41128.41-1.07%209,391
Oct 24, 2025134.75134.89129.65129.80129.80-1.82%297,792
Oct 23, 2025132.90133.93130.68132.20132.200.39%278,805
Oct 22, 2025135.80140.81131.55131.69131.69-6.14%467,023
Oct 21, 2025137.15140.91136.25140.30140.300.93%259,916
Oct 20, 2025139.15140.00137.67139.01139.011.00%150,889
Oct 17, 2025134.48137.69134.48137.64137.641.85%223,391
Oct 16, 2025134.50135.14132.66135.14135.140.48%240,940
Oct 15, 2025135.92138.96134.10134.50134.50-0.72%511,021
Oct 14, 2025128.87136.20127.51135.48135.484.44%220,158
Oct 13, 2025131.50131.53128.24129.72129.72-0.40%165,374
Oct 10, 2025133.87134.07129.79130.24130.24-2.01%226,116
Oct 9, 2025134.33135.31130.84132.91132.91-1.97%272,044
Oct 8, 2025137.03137.19132.40135.58135.58-0.48%264,554
Oct 7, 2025141.29141.29136.01136.23136.23-4.77%279,982