M/I Homes Inc. (MHO)
NYSE: MHO
· Real-Time Price · USD
141.81
-0.56 (-0.39%)
At close: Aug 18, 2025, 3:59 PM
142.00
0.13%
After-hours: Aug 18, 2025, 05:59 PM EDT
MHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 142.60 | 143.48 | 141.52 | 141.82 | 141.82 | -0.39% | 254,905 |
| 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 |
| Aug 7, 2025 | 130.93 | 132.65 | 128.74 | 129.18 | 129.18 | -0.24% | 228,547 |
| Aug 6, 2025 | 130.63 | 131.37 | 129.19 | 129.49 | 129.49 | -0.19% | 254,420 |
| Aug 5, 2025 | 126.40 | 131.20 | 126.40 | 129.74 | 129.74 | 2.75% | 337,111 |
| Aug 4, 2025 | 123.00 | 126.68 | 122.20 | 126.27 | 126.27 | 2.96% | 264,400 |
| Aug 1, 2025 | 122.62 | 125.48 | 121.18 | 122.64 | 122.64 | 2.04% | 474,100 |
| Jul 31, 2025 | 119.28 | 121.38 | 118.20 | 120.19 | 120.19 | -0.51% | 410,000 |
| Jul 30, 2025 | 123.16 | 125.32 | 119.62 | 120.81 | 120.81 | -1.25% | 360,100 |
| Jul 29, 2025 | 124.57 | 124.86 | 120.60 | 122.34 | 122.34 | -0.81% | 307,930 |
| Jul 28, 2025 | 122.10 | 123.67 | 120.72 | 123.34 | 123.34 | 0.94% | 225,400 |
| Jul 25, 2025 | 122.08 | 122.50 | 120.10 | 122.19 | 122.19 | 0.90% | 274,116 |
| Jul 24, 2025 | 122.27 | 125.75 | 118.79 | 121.10 | 121.10 | -2.29% | 366,705 |
| Jul 23, 2025 | 127.90 | 128.61 | 121.64 | 123.94 | 123.94 | 0.49% | 468,400 |
| Jul 22, 2025 | 119.17 | 123.64 | 118.37 | 123.33 | 123.33 | 7.92% | 442,105 |