M/I Homes Inc. (MHO)
NYSE: MHO
· Real-Time Price · USD
148.18
1.28 (0.87%)
At close: Oct 03, 2025, 3:59 PM
148.06
-0.08%
After-hours: Oct 03, 2025, 05:48 PM EDT
MHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 147.71 | 150.49 | 147.00 | 148.06 | 148.06 | 0.79% | 104,325 |
| Oct 2, 2025 | 146.88 | 147.85 | 144.18 | 146.90 | 146.90 | -0.22% | 165,800 |
| Oct 1, 2025 | 144.83 | 147.46 | 144.06 | 147.22 | 147.22 | 1.92% | 155,600 |
| Sep 30, 2025 | 145.21 | 146.40 | 143.10 | 144.44 | 144.44 | -0.58% | 168,000 |
| Sep 29, 2025 | 146.20 | 146.20 | 143.56 | 145.28 | 145.28 | -0.30% | 123,623 |
| 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 |
Page 1 of 136