M/I Homes, Inc. (MHO)
NYSE: MHO · Real-Time Price · USD
135.21
-1.02 (-0.75%)
Oct 8, 2025, 1:53 PM EDT - Market open
M/I Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 137.03 | 137.19 | 132.40 | 134.00 | - | -1.64% | 57,970 |
| 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 |
| Sep 15, 2025 | 155.03 | 155.03 | 150.40 | 152.38 | 152.38 | -1.12% | 270,203 |
| 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 |