NYSE : MHO
M/I Homes, Inc. — Price history
Consumer Discretionary · Residential Construction · United States
Last price 128.28 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
M/I Homes, Inc. (MHO) closed at 132.76 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 129.1 | 133.35 | 129.1 | 132.76 | 363,974 | +3.49% |
| 2026-10-30 | 129.91 | 131.92 | 127.45 | 128.28 | 225,183 | -0.05% |
| 2026-10-29 | 124.14 | 128.47 | 124.14 | 128.34 | 266,961 | +3.83% |
| 2026-10-28 | 125.54 | 126.45 | 121.75 | 123.6 | 355,855 | -2.04% |
| 2026-10-27 | 124.66 | 126.245 | 122.42 | 126.17 | 307,688 | +1.32% |
| 2026-10-26 | 124.38 | 128.37 | 124.1 | 124.53 | 502,465 | +0.45% |
| 2026-10-23 | 121.15 | 124.45 | 120.1 | 123.97 | 469,430 | +0.54% |
| 2026-10-22 | 113.61 | 123.89 | 113.4 | 123.3 | 727,868 | +8.12% |
| 2026-10-21 | 122.32 | 122.32 | 113.64 | 114.04 | 906,688 | -8.08% |
| 2026-10-20 | 123.74 | 125.43 | 122.41 | 124.06 | 528,868 | +1.67% |
| 2026-10-19 | 125.39 | 125.39 | 121.655 | 122.02 | 282,433 | -1.98% |
| 2026-10-16 | 126.21 | 128.33 | 123.76 | 124.48 | 372,570 | -1.22% |
| 2026-10-15 | 127.32 | 128.73 | 125.69 | 126.02 | 452,934 | +2.06% |
| 2026-10-14 | 123.54 | 124.25 | 121.86 | 123.48 | 338,396 | -1.99% |
| 2026-10-13 | 127.87 | 127.92 | 125.92 | 125.99 | 286,747 | -0.26% |
| 2026-10-12 | 127.17 | 129.04 | 126.32 | 126.32 | 168,431 | -1.17% |
| 2026-10-09 | 130.89 | 131.083 | 127.625 | 127.82 | 142,411 | -1.81% |
| 2026-10-08 | 128.23 | 130.655 | 126.64 | 130.17 | 198,734 | +0.66% |
| 2026-10-07 | 130.54 | 130.85 | 128.225 | 129.32 | 211,181 | -2.98% |
| 2026-10-06 | 132.4 | 134.94 | 130.085 | 133.29 | 183,229 | +0.98% |
| 2026-10-05 | 134.24 | 134.83 | 131.86 | 132 | 243,025 | -2.05% |
| 2026-10-02 | 135.51 | 139.94 | 134.25 | 134.76 | 171,742 | -0.38% |
| 2026-10-01 | 133.4 | 135.93 | 130.15 | 135.27 | 185,857 | +0.10% |
| 2026-09-30 | 136.84 | 136.84 | 134.783 | 135.13 | 160,069 | -0.49% |
| 2026-09-29 | 137.64 | 137.64 | 134.51 | 135.79 | 120,835 | -1.17% |
| 2026-09-28 | 137.34 | 140 | 137.29 | 137.4 | 190,178 | -0.97% |
| 2026-09-25 | 138.46 | 140.22 | 137.36 | 138.75 | 156,000 | +0.72% |
| 2026-09-24 | 138.24 | 138.69 | 136.73 | 137.76 | 281,576 | -0.01% |
| 2026-09-23 | 140.76 | 141.48 | 137.51 | 137.77 | 166,806 | -3.43% |
| 2026-09-22 | 143.44 | 144 | 141.73 | 142.67 | 225,859 | +1.66% |
| 2026-09-21 | 139.89 | 141.89 | 139.79 | 140.34 | 162,278 | +1.08% |
| 2026-09-18 | 139.84 | 141.25 | 138.3 | 138.84 | 400,270 | -1.64% |
| 2026-09-17 | 143.05 | 143.05 | 140.88 | 141.16 | 148,778 | +0.48% |
| 2026-09-16 | 142.55 | 144.3 | 139.49 | 140.48 | 138,631 | -1.30% |
| 2026-09-15 | 140.14 | 142.93 | 138.65 | 142.33 | 233,475 | +1.22% |
| 2026-09-14 | 139.02 | 141.575 | 138.02 | 140.61 | 176,402 | +0.51% |
| 2026-09-11 | 141.37 | 143.14 | 138 | 139.89 | 168,627 | +0.57% |
| 2026-09-10 | 141 | 141 | 137.46 | 139.1 | 271,374 | -2.16% |
| 2026-09-09 | 142.77 | 144.49 | 139.94 | 142.17 | 185,536 | -0.78% |
| 2026-09-08 | 146.33 | 146.43 | 143.12 | 143.29 | 224,698 | -3.35% |
| 2026-09-04 | 147.7 | 148.965 | 146.12 | 148.26 | 113,346 | +0.53% |
| 2026-09-03 | 148.84 | 149.46 | 146.21 | 147.48 | 205,777 | +0.46% |
| 2026-09-02 | 147.51 | 148.816 | 146.33 | 146.8 | 254,658 | +0.53% |
| 2026-09-01 | 147.78 | 149.11 | 145.74 | 146.03 | 266,542 | -1.87% |
| 2026-08-31 | 149.1 | 150.44 | 148.67 | 148.81 | 153,331 | -1.71% |
| 2026-08-28 | 152.28 | 153.74 | 150.26 | 151.4 | 152,807 | +0.29% |
| 2026-08-27 | 150.69 | 152.51 | 149.87 | 150.96 | 185,214 | -0.87% |
| 2026-08-26 | 154.47 | 154.985 | 151.8 | 152.29 | 206,972 | -1.25% |
| 2026-08-25 | 152.085 | 155.3 | 151.05 | 154.21 | 238,616 | +1.43% |
| 2026-08-24 | 153.22 | 156.02 | 151.95 | 152.04 | 139,072 | -0.22% |
| 2026-08-21 | 150.83 | 154.025 | 149.19 | 152.37 | 193,638 | +1.61% |
| 2026-08-20 | 150.78 | 151.16 | 148.65 | 149.95 | 144,506 | -3.01% |
| 2026-08-19 | 152.91 | 155.84 | 152.91 | 154.6 | 274,738 | +4.08% |
| 2026-08-18 | 152.63 | 152.63 | 148.48 | 148.54 | 154,974 | -1.76% |
| 2026-08-17 | 151.09 | 151.675 | 149.77 | 151.2 | 174,335 | -0.60% |
| 2026-08-14 | 152.89 | 155.1 | 151.9 | 152.11 | 125,648 | -1.39% |
| 2026-08-13 | 154.86 | 156.45 | 152.56 | 154.26 | 161,490 | +2.11% |
| 2026-08-12 | 152.42 | 153.455 | 149.68 | 151.07 | 200,888 | -0.79% |
| 2026-08-11 | 149.46 | 152.64 | 149.46 | 152.28 | 165,359 | +2.82% |
| 2026-08-10 | 151.03 | 152.09 | 147.32 | 148.1 | 217,907 | -2.56% |
| 2026-08-07 | 147.37 | 152.135 | 147.2 | 151.99 | 192,028 | +3.51% |
| 2026-08-06 | 151.93 | 151.94 | 146.17 | 146.83 | 154,327 | -2.46% |
| 2026-08-05 | 148.65 | 152.17 | 148.65 | 150.54 | 256,205 | +0.28% |
| 2026-08-04 | 149 | 151.13 | 148.01 | 150.12 | 251,467 | +1.17% |
| 2026-08-03 | 149.57 | 151.08 | 145.93 | 148.38 | 354,909 | +1.54% |
| 2026-07-31 | 149.6 | 150.51 | 145.79 | 146.13 | 255,041 | -3.44% |
| 2026-07-30 | 153.45 | 155.57 | 151.12 | 151.33 | 231,180 | -2.04% |
| 2026-07-29 | 152.78 | 158.61 | 152.57 | 154.48 | 416,864 | +1.54% |
| 2026-07-28 | 150.62 | 153.57 | 150.59 | 152.14 | 246,255 | +2.10% |
| 2026-07-27 | 151.94 | 154.53 | 148.37 | 149.01 | 177,561 | -0.55% |
| 2026-07-24 | 147.31 | 150.93 | 147.31 | 149.83 | 118,625 | +2.04% |
| 2026-07-23 | 146.61 | 148.26 | 144.565 | 146.84 | 303,660 | -1.37% |
| 2026-07-22 | 147.75 | 150.07 | 146.615 | 148.88 | 201,598 | +1.34% |
| 2026-07-21 | 146.62 | 147.72 | 145.39 | 146.91 | 187,818 | +0.17% |
| 2026-07-20 | 150.44 | 150.44 | 145.975 | 146.66 | 177,361 | -1.92% |
| 2026-07-17 | 150.92 | 155.465 | 148.87 | 149.53 | 151,326 | -2.22% |
| 2026-07-16 | 148.59 | 154.15 | 148.59 | 152.92 | 280,896 | +2.21% |
| 2026-07-15 | 148.35 | 150.92 | 148 | 149.62 | 216,572 | +1.02% |
| 2026-07-14 | 147.15 | 148.54 | 144.17 | 148.11 | 215,456 | +1.40% |
| 2026-07-13 | 146.7 | 148.595 | 145.275 | 146.07 | 204,524 | -0.85% |
| 2026-07-10 | 148.26 | 151.46 | 147.31 | 147.32 | 231,504 | +0.31% |
| 2026-07-09 | 146.7 | 148.26 | 145.67 | 146.87 | 234,920 | +0.58% |
| 2026-07-08 | 148.64 | 148.64 | 144.78 | 146.03 | 208,919 | -2.83% |
| 2026-07-07 | 151.04 | 152.97 | 149.517 | 150.28 | 238,108 | -1.37% |
| 2026-07-06 | 156.8 | 156.8 | 152.22 | 152.37 | 231,716 | -2.85% |
| 2026-07-02 | 156.57 | 157.83 | 154.805 | 156.84 | 211,996 | +0.18% |
| 2026-07-01 | 159 | 162.105 | 156.32 | 156.56 | 296,684 | -2.63% |
| 2026-06-30 | 161.37 | 161.7 | 159.5 | 160.79 | 255,809 | -0.34% |
| 2026-06-29 | 160.09 | 161.78 | 158.2 | 161.34 | 269,747 | -1.02% |
| 2026-06-26 | 159.9 | 163.09 | 159.12 | 163 | 725,069 | +2.39% |
| 2026-06-25 | 159.74 | 163.66 | 157.855 | 159.19 | 260,456 | +0.23% |
| 2026-06-24 | 149.44 | 161.25 | 149.44 | 158.83 | 490,861 | +6.85% |
| 2026-06-23 | 148.99 | 150.495 | 148.05 | 148.65 | 342,065 | -0.30% |
| 2026-06-22 | 148.4 | 150.25 | 148.4 | 149.09 | 353,654 | +0.00% |
| 2026-06-18 | 143.32 | 151.015 | 143.32 | 149.09 | 447,645 | +4.42% |
| 2026-06-17 | 143.73 | 149.02 | 141.94 | 142.78 | 413,062 | -1.56% |
| 2026-06-16 | 142.58 | 145.67 | 142.57 | 145.04 | 249,048 | +2.65% |
| 2026-06-15 | 142.54 | 144.74 | 140.32 | 141.29 | 238,058 | -0.03% |
| 2026-06-12 | 141 | 143.095 | 140.56 | 141.33 | 197,388 | -0.44% |
| 2026-06-11 | 137.83 | 142.16 | 137.64 | 141.95 | 152,201 | +3.31% |
| 2026-06-10 | 140.68 | 140.68 | 137.03 | 137.4 | 191,682 | -2.40% |
| 2026-06-09 | 137.35 | 142.2 | 137.35 | 140.78 | 252,798 | +3.87% |
| 2026-06-08 | 137.53 | 138.295 | 135.48 | 135.53 | 122,094 | -1.31% |
| 2026-06-05 | 137.8 | 138.8 | 136.75 | 137.33 | 145,733 | -0.74% |
| 2026-06-04 | 138.52 | 139.47 | 137.065 | 138.36 | 164,221 | +1.79% |
| 2026-06-03 | 136.26 | 138.37 | 135.83 | 135.93 | 163,077 | -1.81% |
| 2026-06-02 | 138 | 141.31 | 137.219 | 138.43 | 273,301 | +0.56% |
| 2026-06-01 | 134.98 | 138 | 134.77 | 137.66 | 343,384 | +4.59% |
| 2026-05-29 | 132.66 | 133.99 | 131.08 | 131.62 | 222,456 | -0.68% |
| 2026-05-28 | 133.13 | 134.19 | 130.93 | 132.52 | 148,502 | -0.83% |
| 2026-05-27 | 133.27 | 136.73 | 132.14 | 133.63 | 247,985 | +1.15% |
| 2026-05-26 | 130.34 | 132.33 | 130.01 | 132.11 | 247,879 | +1.76% |
| 2026-05-22 | 128.54 | 134 | 127.55 | 129.82 | 187,631 | +0.67% |
| 2026-05-21 | 125.64 | 129.21 | 123.96 | 128.96 | 199,526 | +1.18% |
| 2026-05-20 | 123.62 | 127.65 | 121.89 | 127.46 | 227,405 | +4.14% |
| 2026-05-19 | 122.15 | 123.36 | 120.43 | 122.39 | 177,412 | -1.21% |
| 2026-05-18 | 122.63 | 124.985 | 122.63 | 123.89 | 187,155 | +2.11% |
| 2026-05-15 | 126.24 | 127.76 | 121.32 | 121.33 | 221,513 | -4.09% |
| 2026-05-14 | 128.34 | 129.735 | 126.025 | 126.51 | 206,940 | -0.45% |
| 2026-05-13 | 126.84 | 128.34 | 125.23 | 127.08 | 174,850 | -0.71% |