M/I Homes Inc. (MHO)
NYSE: MHO
· Real-Time Price · USD
107.33
0.65 (0.61%)
At close: May 01, 2025, 3:59 PM
107.32
-0.01%
After-hours: May 01, 2025, 06:02 PM EDT
M/I Homes Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 103.89 | 103.89 | 107.21 | 107.21 | 102.44 | 102.44 | 106.68 | 106.68 | n/a | 280,664 |
| Apr 29, 2025 | 104.19 | 104.19 | 106.19 | 106.19 | 103.50 | 103.50 | 105.23 | 105.23 | -1.36% | 218,300 |
| Apr 28, 2025 | 105.16 | 105.16 | 106.54 | 106.54 | 103.49 | 103.49 | 105.20 | 105.20 | -0.03% | 210,219 |
| Apr 25, 2025 | 106.91 | 106.91 | 106.91 | 106.91 | 104.76 | 104.76 | 105.57 | 105.57 | 0.35% | 139,300 |
| Apr 24, 2025 | 105.50 | 105.50 | 107.80 | 107.80 | 104.44 | 104.44 | 107.22 | 107.22 | 1.56% | 277,800 |
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.