Skip to main content
logo
M/I Homes, Inc. (MHO)
NYSE: MHO · Real-Time Price · USD
131.67
+3.19 (2.48%)
May 6, 2026, 4:00 PM EDT - Market closed

M/I Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 2026132.72135.81130.25131.67131.672.48%185,907
May 5, 2026127.22129.76126.01128.48128.482.19%166,712
May 4, 2026128.78128.86124.70125.73125.73-3.35%196,336
May 1, 2026132.11132.11129.72130.09130.09-1.06%150,991
Apr 30, 2026130.87132.28129.34131.49131.491.15%258,711
Apr 29, 2026134.23135.12129.89129.99129.99-3.90%347,868
Apr 28, 2026135.48136.53133.99135.26135.260.79%324,805
Apr 27, 2026132.65135.94132.62134.20134.200.42%345,004
Apr 24, 2026133.36135.45130.74133.64133.64-0.76%337,674
Apr 23, 2026133.61135.47131.83134.67134.670.77%259,067
Apr 22, 2026132.26138.42129.33133.64133.643.69%310,297
Apr 21, 2026132.11132.11128.20128.88128.881.19%351,819
Apr 20, 2026126.25128.27125.32127.36127.360.78%204,685
Apr 17, 2026122.66127.56121.72126.38126.385.94%312,441
Apr 16, 2026120.47121.99119.09119.29119.29-0.98%217,418
Apr 15, 2026123.43123.43120.43120.47120.47-2.97%180,360
Apr 14, 2026123.82125.77123.81124.16124.160.02%193,825
Apr 13, 2026123.39124.48120.84124.13124.130.01%208,001
Apr 10, 2026124.75125.36122.96124.12124.12-0.79%138,256
Apr 9, 2026124.50127.01123.04125.11125.110.99%292,645
Apr 8, 2026122.38125.80122.38123.88123.885.26%293,525
Apr 7, 2026119.54122.00116.78117.69117.69-4.05%228,438
Apr 6, 2026121.11122.87119.50122.66122.660.86%215,446
Apr 2, 2026122.57124.74120.48121.62121.62-1.12%159,962
Apr 1, 2026121.96124.48120.92123.00123.000.45%176,490
Mar 31, 2026120.46123.77119.42122.45122.453.22%224,832
Mar 30, 2026120.73121.24117.88118.63118.630.07%299,325
Mar 27, 2026121.04121.98118.53118.55118.55-2.73%246,040
Mar 26, 2026122.30124.00120.71121.88121.88-0.99%128,147
Mar 25, 2026124.81124.81120.41123.10123.100.16%170,117
Mar 24, 2026122.73124.32121.37122.90122.90-0.56%164,614
Mar 23, 2026123.34125.67122.77123.59123.592.67%239,014
Mar 20, 2026121.50122.82117.87120.38120.38-2.03%709,794
Mar 19, 2026123.58123.65120.70122.87122.87-0.84%231,946
Mar 18, 2026128.20128.30123.75123.91123.91-3.90%182,359
Mar 17, 2026129.34130.35128.61128.94128.94-0.19%163,614
Mar 16, 2026129.00129.84128.15129.18129.180.37%137,110
Mar 13, 2026130.00131.73127.95128.71128.710.31%292,530
Mar 12, 2026127.72128.55125.33128.31128.31-1.19%214,549
Mar 11, 2026132.62133.48129.73129.85129.85-2.41%168,758
Mar 10, 2026134.07136.08131.37133.06133.06-0.66%249,878
Mar 9, 2026133.01134.86128.29133.94133.94-1.24%347,657
Mar 6, 2026136.51137.98134.68135.62135.62-1.99%259,177
Mar 5, 2026141.72144.18136.38138.37138.37-3.83%299,334
Mar 4, 2026142.89145.33141.00143.88143.881.17%422,308
Mar 3, 2026138.20142.94137.92142.21142.210.58%276,068
Mar 2, 2026139.06141.75137.60141.39141.39-0.54%242,040
Feb 27, 2026140.25144.14139.96142.16142.160.77%228,952
Feb 26, 2026142.30142.66140.24141.07141.070.48%161,165
Feb 25, 2026141.75141.92136.80140.40140.40-1.03%218,447