M/I Homes Inc. (MHO)
NYSE: MHO
· Real-Time Price · USD
157.24
0.33 (0.21%)
At close: Sep 08, 2025, 3:59 PM
157.22
-0.01%
After-hours: Sep 08, 2025, 06:06 PM EDT
MHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 156.83 | 158.92 | 154.72 | 156.91 | 156.91 | 1.99% | 277,604 |
| Sep 4, 2025 | 149.90 | 155.12 | 149.88 | 153.85 | 153.85 | 3.74% | 253,200 |
| Sep 3, 2025 | 146.65 | 149.00 | 145.22 | 148.30 | 148.30 | 1.08% | 238,600 |
| Sep 2, 2025 | 144.25 | 147.52 | 143.59 | 146.71 | 146.71 | -0.37% | 280,933 |
| Aug 29, 2025 | 146.32 | 147.67 | 145.46 | 147.26 | 147.26 | 0.58% | 248,900 |
| Aug 28, 2025 | 145.88 | 146.48 | 143.90 | 146.41 | 146.41 | 0.33% | 173,541 |
| Aug 27, 2025 | 145.14 | 146.50 | 144.57 | 145.93 | 145.93 | 0.41% | 203,608 |
| Aug 26, 2025 | 145.35 | 147.37 | 145.07 | 145.34 | 145.34 | -0.51% | 285,300 |
| Aug 25, 2025 | 145.25 | 146.87 | 143.64 | 146.09 | 146.09 | -0.56% | 206,900 |
| Aug 22, 2025 | 140.00 | 148.58 | 139.06 | 146.92 | 146.92 | 5.87% | 372,020 |
| Aug 21, 2025 | 138.48 | 139.28 | 136.32 | 138.77 | 138.77 | -0.83% | 208,800 |
| Aug 20, 2025 | 143.12 | 143.87 | 139.14 | 139.93 | 139.93 | -2.23% | 385,839 |
| Aug 19, 2025 | 143.31 | 145.35 | 142.86 | 143.12 | 143.12 | 0.92% | 179,900 |
| Aug 18, 2025 | 142.60 | 143.48 | 141.52 | 141.82 | 141.82 | -0.39% | 256,529 |
| Aug 15, 2025 | 145.01 | 145.63 | 141.18 | 142.37 | 142.37 | -0.32% | 243,313 |
| Aug 14, 2025 | 141.15 | 143.19 | 140.02 | 142.83 | 142.83 | -1.33% | 365,168 |
| Aug 13, 2025 | 137.42 | 146.03 | 137.42 | 144.75 | 144.75 | 5.78% | 536,800 |
| Aug 12, 2025 | 131.30 | 137.38 | 130.09 | 136.84 | 136.84 | 5.62% | 340,721 |
| Aug 11, 2025 | 130.70 | 131.93 | 127.51 | 129.56 | 129.56 | -0.72% | 234,728 |
| Aug 8, 2025 | 128.00 | 131.13 | 128.00 | 130.50 | 130.50 | 1.02% | 209,206 |