M/I Homes Inc. (MHO)
NYSE: MHO
· Real-Time Price · USD
146.20
0.48 (0.33%)
At close: Sep 29, 2025, 9:30 AM
MHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 143.81 | 146.51 | 142.92 | 145.72 | 145.72 | 1.62% | 172,800 |
| Sep 25, 2025 | 144.28 | 146.36 | 141.82 | 143.40 | 143.40 | -1.35% | 190,631 |
| Sep 24, 2025 | 143.26 | 147.45 | 143.26 | 145.36 | 145.36 | 0.91% | 216,700 |
| Sep 23, 2025 | 145.57 | 146.50 | 142.05 | 144.05 | 144.05 | -0.66% | 264,410 |
| Sep 22, 2025 | 146.64 | 147.54 | 144.16 | 145.00 | 145.00 | -1.79% | 383,823 |
| Sep 19, 2025 | 150.53 | 152.05 | 146.95 | 147.65 | 147.65 | -3.09% | 719,115 |
| Sep 18, 2025 | 152.35 | 153.40 | 150.08 | 152.36 | 152.36 | 0.28% | 326,800 |
| Sep 17, 2025 | 151.47 | 158.44 | 149.53 | 151.94 | 151.94 | 1.04% | 416,308 |
| Sep 16, 2025 | 152.74 | 152.74 | 149.22 | 150.37 | 150.37 | -1.32% | 415,100 |
| Sep 15, 2025 | 155.03 | 155.03 | 150.40 | 152.38 | 152.38 | -1.12% | 270,203 |
| Sep 12, 2025 | 154.85 | 156.89 | 153.90 | 154.10 | 154.10 | -1.81% | 263,400 |
| Sep 11, 2025 | 152.62 | 157.21 | 152.38 | 156.94 | 156.94 | 3.66% | 322,000 |
| Sep 10, 2025 | 153.67 | 154.58 | 150.20 | 151.40 | 151.40 | -1.02% | 215,650 |
| Sep 9, 2025 | 156.98 | 156.98 | 152.24 | 152.96 | 152.96 | -2.71% | 267,900 |
| Sep 8, 2025 | 156.35 | 157.76 | 153.66 | 157.22 | 157.22 | 0.20% | 284,303 |
| 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 |