M/I Homes, Inc. MHO
126.96 USD +0.31 (+0.24%)
Regular-session close
126.96 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
124.72 Day range 127.80
114.04 52-week range 163.00
- YTD
- -0.77%
- 1 year
- -1.83%
MHO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 127.11 | 127.80 | 124.72 | 126.96 | +0.31 | +0.24% | 180,943 |
| Nov 12, 2026 | 130.30 | 130.43 | 125.94 | 126.65 | -1.82 | -1.42% | 153,900 |
| Nov 11, 2026 | 128.44 | 129.73 | 126.66 | 128.47 | -1.75 | -1.34% | 199,200 |
| Nov 10, 2026 | 134.33 | 134.57 | 129.46 | 130.22 | -5.35 | -3.95% | 196,300 |
| Nov 9, 2026 | 134.23 | 136.80 | 133.48 | 135.57 | +3.97 | +3.02% | 485,600 |
| Nov 6, 2026 | 131.66 | 134.10 | 129.86 | 131.60 | -2.72 | -2.03% | 197,100 |
| Nov 5, 2026 | 139.35 | 141.24 | 133.71 | 134.32 | -3.64 | -2.64% | 349,100 |
| Nov 4, 2026 | 132.49 | 139.93 | 132.49 | 137.96 | +9.12 | +7.08% | 390,300 |
| Nov 3, 2026 | 131.36 | 132.40 | 128.77 | 128.84 | -3.92 | -2.95% | 402,400 |
| Nov 2, 2026 | 129.10 | 133.35 | 129.10 | 132.76 | +4.48 | +3.49% | 364,000 |
| Oct 30, 2026 | 129.91 | 131.92 | 127.45 | 128.28 | -0.06 | -0.05% | 225,200 |
| Oct 29, 2026 | 124.14 | 128.47 | 124.14 | 128.34 | +4.74 | +3.83% | 267,000 |
| Oct 28, 2026 | 125.54 | 126.45 | 121.75 | 123.60 | -2.57 | -2.04% | 355,900 |
| Oct 27, 2026 | 124.66 | 126.25 | 122.42 | 126.17 | +1.64 | +1.32% | 307,700 |
| Oct 26, 2026 | 124.38 | 128.37 | 124.10 | 124.53 | +0.56 | +0.45% | 502,500 |
| Oct 23, 2026 | 121.15 | 124.45 | 120.10 | 123.97 | +0.67 | +0.54% | 469,400 |
| Oct 22, 2026 | 113.61 | 123.89 | 113.40 | 123.30 | +9.26 | +8.12% | 727,800 |
| Oct 21, 2026 | 122.32 | 122.32 | 113.64 | 114.04 | -10.02 | -8.08% | 906,700 |
| Oct 20, 2026 | 123.74 | 125.43 | 122.41 | 124.06 | +2.04 | +1.67% | 528,800 |
| Oct 19, 2026 | 125.39 | 125.39 | 121.66 | 122.02 | -2.46 | -1.98% | 282,400 |
| Oct 16, 2026 | 126.21 | 128.33 | 123.76 | 124.48 | -1.54 | -1.22% | 392,400 |
| Oct 15, 2026 | 127.32 | 128.73 | 125.69 | 126.02 | +2.54 | +2.06% | 452,900 |
| Oct 14, 2026 | 123.54 | 124.25 | 121.86 | 123.48 | -2.51 | -1.99% | 338,400 |
| Oct 13, 2026 | 127.87 | 127.92 | 125.92 | 125.99 | -0.33 | -0.26% | 286,700 |
| Oct 12, 2026 | 127.17 | 129.04 | 126.32 | 126.32 | -1.50 | -1.17% | 168,400 |
| Oct 9, 2026 | 130.89 | 131.08 | 127.63 | 127.82 | -2.35 | -1.81% | 142,400 |
| Oct 8, 2026 | 128.23 | 130.66 | 126.64 | 130.17 | +0.85 | +0.66% | 198,800 |
| Oct 7, 2026 | 130.54 | 130.85 | 128.23 | 129.32 | -3.97 | -2.98% | 211,200 |
| Oct 6, 2026 | 132.40 | 134.94 | 130.09 | 133.29 | +1.29 | +0.98% | 185,200 |
| Oct 5, 2026 | 134.24 | 134.83 | 131.86 | 132.00 | -2.76 | -2.05% | 281,700 |
| Oct 2, 2026 | 135.51 | 139.94 | 134.25 | 134.76 | -0.51 | -0.38% | 174,400 |
| Oct 1, 2026 | 133.40 | 135.93 | 130.15 | 135.27 | +0.14 | +0.10% | 186,200 |
| Sep 30, 2026 | 136.84 | 136.84 | 134.78 | 135.13 | -0.66 | -0.49% | 167,200 |
| Sep 29, 2026 | 137.64 | 137.64 | 134.51 | 135.79 | -1.61 | -1.17% | 121,500 |
| Sep 28, 2026 | 137.34 | 140.00 | 137.29 | 137.40 | -1.35 | -0.97% | 190,200 |
| Sep 25, 2026 | 138.46 | 140.22 | 137.36 | 138.75 | +0.99 | +0.72% | 156,000 |
| Sep 24, 2026 | 138.24 | 138.69 | 136.73 | 137.76 | -0.01 | -0.01% | 282,400 |
| Sep 23, 2026 | 140.76 | 141.48 | 137.51 | 137.77 | -4.90 | -3.43% | 168,400 |
| Sep 22, 2026 | 143.44 | 144.00 | 141.73 | 142.67 | +2.33 | +1.66% | 226,400 |
| Sep 21, 2026 | 139.89 | 141.89 | 139.79 | 140.34 | +1.50 | +1.08% | 170,700 |
| Sep 18, 2026 | 139.84 | 141.25 | 138.30 | 138.84 | -2.32 | -1.64% | 437,100 |
| Sep 17, 2026 | 143.05 | 143.05 | 140.88 | 141.16 | +0.68 | +0.48% | 165,300 |
| Sep 16, 2026 | 142.55 | 144.30 | 139.49 | 140.48 | -1.85 | -1.30% | 147,000 |
| Sep 15, 2026 | 140.14 | 142.93 | 138.65 | 142.33 | +1.72 | +1.22% | 235,500 |
| Sep 14, 2026 | 139.02 | 141.58 | 138.02 | 140.61 | +0.72 | +0.51% | 176,600 |
| Sep 11, 2026 | 141.37 | 143.14 | 138.00 | 139.89 | +0.79 | +0.57% | 191,000 |
| Sep 10, 2026 | 141.00 | 141.00 | 137.46 | 139.10 | -3.07 | -2.16% | 272,000 |
| Sep 9, 2026 | 142.77 | 144.49 | 139.94 | 142.17 | -1.12 | -0.78% | 185,900 |
| Sep 8, 2026 | 146.33 | 146.43 | 143.12 | 143.29 | -4.97 | -3.35% | 232,400 |
| Sep 4, 2026 | 147.70 | 148.97 | 146.12 | 148.26 | +0.78 | +0.53% | 118,300 |
| Sep 3, 2026 | 148.84 | 149.46 | 146.21 | 147.48 | +0.68 | +0.46% | 205,800 |
| Sep 2, 2026 | 147.51 | 148.82 | 146.33 | 146.80 | +0.77 | +0.53% | 254,700 |
| Sep 1, 2026 | 147.78 | 149.11 | 145.74 | 146.03 | -2.78 | -1.87% | 266,500 |
| Aug 31, 2026 | 149.10 | 150.44 | 148.67 | 148.81 | -2.59 | -1.71% | 153,300 |
| Aug 28, 2026 | 152.28 | 153.74 | 150.26 | 151.40 | +0.44 | +0.29% | 152,800 |
| Aug 27, 2026 | 150.69 | 152.51 | 149.87 | 150.96 | -1.33 | -0.87% | 185,200 |
| Aug 26, 2026 | 154.47 | 154.99 | 151.80 | 152.29 | -1.92 | -1.25% | 207,000 |
| Aug 25, 2026 | 152.09 | 155.30 | 151.05 | 154.21 | +2.17 | +1.43% | 238,600 |
| Aug 24, 2026 | 153.22 | 156.02 | 151.95 | 152.04 | -0.33 | -0.22% | 139,100 |
| Aug 21, 2026 | 150.83 | 154.03 | 149.19 | 152.37 | +2.42 | +1.61% | 193,600 |
| Aug 20, 2026 | 150.78 | 151.16 | 148.65 | 149.95 | -4.65 | -3.01% | 144,500 |
| Aug 19, 2026 | 152.91 | 155.84 | 152.91 | 154.60 | +6.06 | +4.08% | 274,700 |
| Aug 18, 2026 | 152.63 | 152.63 | 148.48 | 148.54 | -2.66 | -1.76% | 155,000 |
| Aug 17, 2026 | 151.09 | 151.68 | 149.77 | 151.20 | -0.91 | -0.60% | 174,300 |
| Aug 14, 2026 | 152.89 | 155.10 | 151.90 | 152.11 | -2.15 | -1.39% | 125,600 |
65 days, newest first. Daily bars as drawn on the MHO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.