M/I Homes, Inc. (MHO)
NYSE: MHO · Real-Time Price · USD
154.10
-2.84 (-1.81%)
At close: Sep 12, 2025, 4:00 PM EDT
154.00
-0.10 (-0.06%)
After-hours: Sep 12, 2025, 7:18 PM EDT
M/I Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 154.85 | 156.89 | 153.90 | 154.10 | 154.10 | -1.81% | 263,362 |
| Sep 11, 2025 | 152.62 | 157.21 | 152.38 | 156.94 | 156.94 | 3.66% | 321,995 |
| Sep 10, 2025 | 153.67 | 154.58 | 150.20 | 151.40 | 151.40 | -1.02% | 215,650 |
| Sep 9, 2025 | 156.98 | 156.98 | 152.24 | 152.96 | 152.96 | -2.71% | 267,887 |
| Sep 8, 2025 | 156.35 | 157.76 | 153.66 | 157.22 | 157.22 | 0.20% | 284,303 |
| Sep 5, 2025 | 156.83 | 158.92 | 154.72 | 156.91 | 156.91 | 1.99% | 277,604 |
| Sep 4, 2025 | 149.90 | 155.12 | 149.88 | 153.85 | 153.85 | 3.74% | 253,188 |
| Sep 3, 2025 | 146.65 | 149.00 | 145.22 | 148.30 | 148.30 | 1.08% | 238,540 |
| Sep 2, 2025 | 144.25 | 147.52 | 143.59 | 146.71 | 146.71 | -0.37% | 280,933 |
| Aug 29, 2025 | 146.32 | 147.67 | 145.46 | 147.26 | 147.26 | 0.58% | 248,865 |
| Aug 28, 2025 | 145.88 | 146.48 | 143.90 | 146.41 | 146.41 | 0.33% | 173,541 |
| Aug 27, 2025 | 145.14 | 146.50 | 144.57 | 145.93 | 145.93 | 0.41% | 203,608 |
| Aug 26, 2025 | 145.35 | 147.37 | 145.07 | 145.34 | 145.34 | -0.51% | 285,263 |
| Aug 25, 2025 | 145.25 | 146.87 | 143.64 | 146.09 | 146.09 | -0.56% | 206,867 |
| Aug 22, 2025 | 140.00 | 148.58 | 139.06 | 146.92 | 146.92 | 5.87% | 372,020 |
| Aug 21, 2025 | 138.48 | 139.28 | 136.32 | 138.77 | 138.77 | -0.83% | 208,789 |
| Aug 20, 2025 | 143.12 | 143.87 | 139.14 | 139.93 | 139.93 | -2.23% | 385,839 |
| Aug 19, 2025 | 143.31 | 145.35 | 142.86 | 143.12 | 143.12 | 0.92% | 179,895 |
| Aug 18, 2025 | 142.60 | 143.48 | 141.52 | 141.82 | 141.82 | -0.39% | 256,529 |
| Aug 15, 2025 | 145.01 | 145.63 | 141.18 | 142.37 | 142.37 | -0.32% | 243,313 |
| Aug 14, 2025 | 141.15 | 143.19 | 140.02 | 142.83 | 142.83 | -1.33% | 365,168 |
| Aug 13, 2025 | 137.42 | 146.03 | 137.42 | 144.75 | 144.75 | 5.78% | 536,795 |
| Aug 12, 2025 | 131.30 | 137.38 | 130.09 | 136.84 | 136.84 | 5.62% | 340,721 |
| Aug 11, 2025 | 130.70 | 131.93 | 127.51 | 129.56 | 129.56 | -0.72% | 234,728 |
| Aug 8, 2025 | 128.00 | 131.13 | 128.00 | 130.50 | 130.50 | 1.02% | 209,206 |
| Aug 7, 2025 | 130.93 | 132.65 | 128.74 | 129.18 | 129.18 | -0.24% | 228,547 |
| Aug 6, 2025 | 130.63 | 131.37 | 129.19 | 129.49 | 129.49 | -0.19% | 254,420 |
| Aug 5, 2025 | 126.40 | 131.20 | 126.40 | 129.74 | 129.74 | 2.75% | 337,111 |
| Aug 4, 2025 | 123.00 | 126.68 | 122.20 | 126.27 | 126.27 | 2.96% | 264,385 |
| Aug 1, 2025 | 122.62 | 125.48 | 121.18 | 122.64 | 122.64 | 2.04% | 474,086 |
| Jul 31, 2025 | 119.28 | 121.38 | 118.20 | 120.19 | 120.19 | -0.51% | 409,992 |
| Jul 30, 2025 | 123.16 | 125.32 | 119.62 | 120.81 | 120.81 | -1.25% | 360,085 |
| Jul 29, 2025 | 124.57 | 124.86 | 120.60 | 122.34 | 122.34 | -0.81% | 307,930 |
| Jul 28, 2025 | 122.10 | 123.67 | 120.72 | 123.34 | 123.34 | 0.94% | 225,376 |
| Jul 25, 2025 | 122.08 | 122.50 | 120.10 | 122.19 | 122.19 | 0.90% | 274,116 |
| Jul 24, 2025 | 122.27 | 125.75 | 118.79 | 121.10 | 121.10 | -2.29% | 366,705 |
| Jul 23, 2025 | 127.90 | 128.61 | 121.64 | 123.94 | 123.94 | 0.49% | 468,385 |
| Jul 22, 2025 | 119.17 | 123.64 | 118.37 | 123.33 | 123.33 | 7.92% | 442,105 |
| Jul 21, 2025 | 115.46 | 116.38 | 113.85 | 114.28 | 114.28 | 0.16% | 186,256 |
| Jul 18, 2025 | 116.38 | 116.38 | 113.41 | 114.10 | 114.10 | -1.45% | 240,960 |
| Jul 17, 2025 | 115.36 | 116.65 | 114.58 | 115.78 | 115.78 | 0.37% | 341,906 |
| Jul 16, 2025 | 114.89 | 116.43 | 112.64 | 115.35 | 115.35 | 0.91% | 339,654 |
| Jul 15, 2025 | 119.66 | 120.76 | 113.38 | 114.31 | 114.31 | -4.42% | 453,713 |
| Jul 14, 2025 | 120.05 | 120.63 | 118.70 | 119.59 | 119.59 | -1.16% | 385,110 |
| Jul 11, 2025 | 118.87 | 121.90 | 117.20 | 120.99 | 120.99 | -0.03% | 469,964 |
| Jul 10, 2025 | 117.73 | 121.83 | 117.73 | 121.03 | 121.03 | 2.01% | 440,167 |
| Jul 9, 2025 | 115.97 | 119.27 | 113.72 | 118.64 | 118.64 | 5.34% | 355,245 |
| Jul 8, 2025 | 111.84 | 114.55 | 110.95 | 112.63 | 112.63 | 0.64% | 223,734 |
| Jul 7, 2025 | 114.07 | 115.32 | 111.45 | 111.91 | 111.91 | -3.06% | 272,508 |
| Jul 3, 2025 | 118.73 | 118.73 | 114.68 | 115.44 | 115.44 | -2.24% | 136,895 |