Skip to main content
M/I Homes, Inc. (MHO)
NYSE: MHO · Real-Time Price · USD
142.00
-0.83 (-0.58%)
Aug 15, 2025, 10:33 AM - Market open

M/I Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2025141.15143.19140.02142.83142.83-1.33%365,168
Aug 13, 2025137.42146.03137.42144.75144.755.78%536,795
Aug 12, 2025131.30137.38130.09136.84136.845.62%340,721
Aug 11, 2025130.70131.93127.51129.56129.56-0.72%234,728
Aug 8, 2025128.00131.13128.00130.50130.501.02%209,206
Aug 7, 2025130.93132.65128.74129.18129.18-0.24%228,547
Aug 6, 2025130.63131.37129.19129.49129.49-0.19%254,420
Aug 5, 2025126.40131.20126.40129.74129.742.75%337,111
Aug 4, 2025123.00126.68122.20126.27126.272.96%264,385
Aug 1, 2025122.62125.48121.18122.64122.642.04%474,086
Jul 31, 2025119.28121.38118.20120.19120.19-0.51%409,992
Jul 30, 2025123.16125.32119.62120.81120.81-1.25%360,085
Jul 29, 2025124.57124.86120.60122.34122.34-0.81%307,930
Jul 28, 2025122.10123.67120.72123.34123.340.94%225,376
Jul 25, 2025122.08122.50120.10122.19122.190.90%274,116
Jul 24, 2025122.27125.75118.79121.10121.10-2.29%366,705
Jul 23, 2025127.90128.61121.64123.94123.940.49%468,385
Jul 22, 2025119.17123.64118.37123.33123.337.92%442,105
Jul 21, 2025115.46116.38113.85114.28114.280.16%186,256
Jul 18, 2025116.38116.38113.41114.10114.10-1.45%240,960
Jul 17, 2025115.36116.65114.58115.78115.780.37%341,906
Jul 16, 2025114.89116.43112.64115.35115.350.91%339,654
Jul 15, 2025119.66120.76113.38114.31114.31-4.42%453,713
Jul 14, 2025120.05120.63118.70119.59119.59-1.16%385,110
Jul 11, 2025118.87121.90117.20120.99120.99-0.03%469,964
Jul 10, 2025117.73121.83117.73121.03121.032.01%440,167
Jul 9, 2025115.97119.27113.72118.64118.645.34%355,245
Jul 8, 2025111.84114.55110.95112.63112.630.64%223,734
Jul 7, 2025114.07115.32111.45111.91111.91-3.06%272,508
Jul 3, 2025118.73118.73114.68115.44115.44-2.24%136,895
Jul 2, 2025116.38119.04115.88118.08118.081.24%211,439
Jul 1, 2025110.95121.20110.95116.63116.634.02%322,046
Jun 30, 2025113.40114.23111.63112.12112.12-0.55%201,778
Jun 27, 2025111.99115.16111.80112.74112.741.36%479,425
Jun 26, 2025110.12111.39108.92111.23111.231.27%188,351
Jun 25, 2025111.42112.59109.45109.83109.83-2.01%202,817
Jun 24, 2025109.83113.67108.89112.08112.081.55%273,670
Jun 23, 2025106.05110.57105.25110.37110.373.77%281,078
Jun 20, 2025105.18106.55103.52106.36106.361.72%662,603
Jun 18, 2025104.20106.29103.61104.56104.560.36%199,801
Jun 17, 2025108.25110.50103.92104.18104.18-3.52%176,404
Jun 16, 2025108.32108.48106.10107.98107.980.90%185,072
Jun 13, 2025108.50110.88106.13107.02107.02-3.03%242,983
Jun 12, 2025109.33110.91107.87110.36110.360.44%172,001
Jun 11, 2025113.68114.79109.78109.88109.88-2.11%177,170
Jun 10, 2025110.30112.76109.73112.25112.253.10%157,229
Jun 9, 2025108.25109.80107.51108.87108.871.70%188,268
Jun 6, 2025110.51110.60106.94107.05107.05-2.20%214,203
Jun 5, 2025108.03110.97107.27109.46109.460.75%279,520
Jun 4, 2025106.72109.52106.23108.65108.652.16%223,857