Skip to main content
M/I Homes, Inc. (MHO)
NYSE: MHO · Real-Time Price · USD
104.03
-1.54 (-1.46%)
Apr 28, 2025, 4:00 PM EDT - Market closed

M/I Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2025105.16106.54103.49105.20105.20-0.35%210,219
Apr 25, 2025106.91106.91104.76105.57105.57-1.54%139,285
Apr 24, 2025105.50107.80104.44107.22107.221.74%277,770
Apr 23, 2025111.79114.20105.27105.39105.39-3.60%395,480
Apr 22, 2025105.37109.33105.16109.33109.335.23%238,778
Apr 21, 2025105.35105.35102.61103.90103.90-2.16%214,163
Apr 17, 2025104.05106.41103.74106.19106.191.97%284,380
Apr 16, 2025106.78107.58102.59104.14104.14-1.88%265,186
Apr 15, 2025107.10109.01105.25106.14106.14-0.96%202,411
Apr 14, 2025108.21108.21104.26107.17107.170.61%160,057
Apr 11, 2025105.71106.54101.48106.52106.520.23%213,237
Apr 10, 2025107.48107.77102.84106.28106.28-3.73%219,330
Apr 9, 2025102.24113.32100.22110.40110.405.88%351,694
Apr 8, 2025111.37112.67102.48104.27104.27-4.53%289,380
Apr 7, 2025110.62116.35108.06109.22109.22-4.44%432,862
Apr 4, 2025105.68116.44105.00114.29114.294.76%509,951
Apr 3, 2025111.00111.61106.57109.10109.10-5.72%385,013
Apr 2, 2025112.66115.81112.66115.72115.721.21%181,275
Apr 1, 2025114.22115.36112.01114.34114.340.14%158,206
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