M/I Homes Inc. (MHO)
NYSE: MHO
· Real-Time Price · USD
106.69
-0.36 (-0.34%)
At close: May 30, 2025, 3:59 PM
106.62
-0.07%
After-hours: May 30, 2025, 05:29 PM EDT
M/I Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 106.84 | 107.40 | 105.90 | 106.61 | 106.61 | n/a | 217,798 |
| May 29, 2025 | 108.02 | 108.08 | 105.74 | 107.05 | 107.05 | 0.41% | 206,100 |
| May 28, 2025 | 108.87 | 109.05 | 105.83 | 106.98 | 106.98 | -0.07% | 285,647 |
| May 27, 2025 | 107.49 | 109.84 | 106.86 | 109.54 | 109.54 | 2.39% | 159,300 |
| May 23, 2025 | 105.18 | 107.18 | 104.24 | 106.35 | 106.35 | -2.91% | 181,131 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.